Gansu Shangfeng Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.210 | 7.250 | 7.110 | 7.150 | 6.393 | 3,790,099 |
| 2025-01-20 | 7.320 | 7.330 | 7.180 | 7.210 | 6.447 | 6,047,162 |
| 2025-01-17 | 7.220 | 7.310 | 7.140 | 7.270 | 6.501 | 5,021,916 |
| 2025-01-16 | 7.280 | 7.330 | 7.190 | 7.260 | 6.492 | 7,983,740 |
| 2025-01-15 | 7.150 | 7.210 | 7.080 | 7.170 | 6.411 | 7,236,520 |
| 2025-01-14 | 7.150 | 7.200 | 7.100 | 7.190 | 6.429 | 11,293,373 |
| 2025-01-13 | 7.000 | 7.200 | 6.900 | 7.150 | 6.393 | 7,658,317 |
| 2025-01-10 | 7.150 | 7.200 | 6.990 | 7.010 | 6.268 | 4,523,455 |
| 2025-01-09 | 7.270 | 7.340 | 7.130 | 7.140 | 6.384 | 5,383,440 |
| 2025-01-08 | 7.400 | 7.450 | 7.200 | 7.340 | 6.563 | 6,174,220 |
| 2025-01-07 | 7.470 | 7.560 | 7.380 | 7.400 | 6.617 | 4,299,060 |
| 2025-01-06 | 7.500 | 7.560 | 7.330 | 7.500 | 6.706 | 6,731,773 |
| 2025-01-03 | 7.590 | 7.670 | 7.410 | 7.470 | 6.679 | 7,248,421 |
| 2025-01-02 | 7.650 | 7.790 | 7.470 | 7.540 | 6.742 | 9,236,034 |
| 2024-12-31 | 7.850 | 7.890 | 7.640 | 7.650 | 6.840 | 6,744,234 |
| 2024-12-30 | 7.880 | 7.910 | 7.770 | 7.830 | 7.001 | 7,990,200 |
| 2024-12-27 | 7.810 | 7.930 | 7.740 | 7.890 | 7.055 | 5,362,302 |
| 2024-12-26 | 7.840 | 7.950 | 7.770 | 7.790 | 6.966 | 6,253,360 |
| 2024-12-25 | 7.920 | 7.960 | 7.750 | 7.870 | 7.037 | 6,476,101 |
| 2024-12-24 | 7.810 | 7.960 | 7.810 | 7.910 | 7.073 | 4,591,900 |
| 2024-12-23 | 8.000 | 8.000 | 7.780 | 7.820 | 6.992 | 5,732,800 |
| 2024-12-20 | 8.010 | 8.050 | 7.910 | 7.920 | 7.082 | 4,381,720 |
| 2024-12-19 | 8.020 | 8.050 | 7.850 | 8.020 | 7.171 | 7,025,232 |
| 2024-12-18 | 8.030 | 8.220 | 8.030 | 8.030 | 7.180 | 7,636,776 |
| 2024-12-17 | 8.080 | 8.140 | 7.940 | 8.020 | 7.171 | 8,093,673 |
| 2024-12-16 | 8.010 | 8.130 | 8.000 | 8.120 | 7.261 | 7,419,361 |
| 2024-12-13 | 8.240 | 8.300 | 8.010 | 8.020 | 7.171 | 8,431,067 |
| 2024-12-12 | 8.190 | 8.300 | 8.100 | 8.280 | 7.404 | 7,035,895 |
| 2024-12-11 | 8.160 | 8.280 | 8.130 | 8.170 | 7.305 | 6,842,567 |
| 2024-12-10 | 8.330 | 8.460 | 8.130 | 8.160 | 7.296 | 9,384,707 |
| 2024-12-09 | 8.210 | 8.240 | 8.050 | 8.110 | 7.252 | 6,241,107 |
| 2024-12-06 | 8.090 | 8.200 | 8.030 | 8.190 | 7.323 | 6,241,092 |
| 2024-12-05 | 8.060 | 8.120 | 8.010 | 8.060 | 7.207 | 4,287,320 |
| 2024-12-04 | 8.220 | 8.220 | 8.040 | 8.090 | 7.234 | 7,898,625 |
| 2024-12-03 | 8.260 | 8.310 | 8.120 | 8.230 | 7.359 | 7,477,720 |
| 2024-12-02 | 8.090 | 8.300 | 8.010 | 8.230 | 7.359 | 9,182,280 |
| 2024-11-29 | 7.950 | 8.130 | 7.920 | 8.010 | 7.162 | 7,089,305 |
| 2024-11-28 | 8.050 | 8.110 | 7.960 | 7.980 | 7.135 | 7,267,500 |
| 2024-11-27 | 7.960 | 8.050 | 7.780 | 8.040 | 7.189 | 7,487,040 |
| 2024-11-26 | 8.040 | 8.090 | 7.940 | 7.990 | 7.144 | 5,693,540 |
| 2024-11-25 | 7.900 | 8.160 | 7.890 | 8.070 | 7.216 | 8,250,640 |
| 2024-11-22 | 8.200 | 8.240 | 7.910 | 7.930 | 7.091 | 6,329,130 |
| 2024-11-21 | 8.260 | 8.300 | 8.120 | 8.190 | 7.323 | 6,248,983 |
| 2024-11-20 | 8.230 | 8.330 | 8.120 | 8.260 | 7.386 | 8,383,820 |
| 2024-11-19 | 8.220 | 8.280 | 8.090 | 8.230 | 7.359 | 8,249,829 |
| 2024-11-18 | 8.210 | 8.440 | 8.160 | 8.200 | 7.332 | 8,985,660 |
| 2024-11-15 | 8.260 | 8.420 | 8.180 | 8.190 | 7.323 | 8,659,272 |
| 2024-11-14 | 8.500 | 8.520 | 8.270 | 8.280 | 7.404 | 8,443,688 |
| 2024-11-13 | 8.430 | 8.560 | 8.340 | 8.450 | 7.556 | 7,647,500 |
| 2024-11-12 | 8.500 | 8.740 | 8.430 | 8.490 | 7.591 | 13,577,780 |
| 2024-11-11 | 8.470 | 8.560 | 8.400 | 8.500 | 7.600 | 12,121,919 |
| 2024-11-08 | 8.970 | 9.000 | 8.500 | 8.540 | 7.636 | 22,069,134 |
| 2024-11-07 | 8.560 | 8.960 | 8.510 | 8.870 | 7.931 | 14,257,114 |
| 2024-11-06 | 8.690 | 8.790 | 8.470 | 8.680 | 7.761 | 15,109,810 |
| 2024-11-05 | 8.570 | 8.810 | 8.540 | 8.720 | 7.797 | 14,638,296 |
| 2024-11-04 | 8.610 | 8.690 | 8.470 | 8.590 | 7.681 | 12,087,740 |
| 2024-11-01 | 8.810 | 9.040 | 8.620 | 8.650 | 7.735 | 20,855,075 |
| 2024-10-31 | 8.600 | 8.910 | 8.510 | 8.840 | 7.904 | 25,329,359 |
| 2024-10-30 | 8.250 | 8.820 | 8.250 | 8.620 | 7.708 | 28,715,642 |
| 2024-10-29 | 8.460 | 8.600 | 8.200 | 8.210 | 7.341 | 26,648,633 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.1570 CNY |
| 2026-05-29 | 0.4800 CNY |
| 2025-05-27 | 0.6300 CNY |
| 2024-06-07 | 0.4000 CNY |
| 2023-05-23 | 0.3500 CNY |
| 2022-05-30 | 0.9600 CNY |
| 2021-05-31 | 0.8500 CNY |
| 2020-05-18 | 0.9000 CNY |
| 2019-05-20 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.