Gansu Shangfeng Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	8.100	8.680	8.030	8.560	7.654	40,744,342
2024-10-25	7.810	8.220	7.810	8.100	7.243	35,895,171
2024-10-24	7.760	7.820	7.640	7.670	6.858	12,739,978
2024-10-23	7.840	7.970	7.800	7.820	6.992	20,862,652
2024-10-22	8.230	8.250	7.800	7.920	7.082	43,810,664
2024-10-21	7.490	8.230	7.330	8.230	7.359	23,583,472
2024-10-18	7.360	7.600	7.270	7.480	6.688	15,182,387
2024-10-17	7.810	7.860	7.420	7.440	6.653	13,635,430
2024-10-16	7.450	7.800	7.400	7.750	6.930	15,627,963
2024-10-15	7.650	7.760	7.450	7.460	6.670	11,096,855
2024-10-14	7.460	7.710	7.380	7.660	6.849	12,954,526
2024-10-11	7.450	7.460	7.240	7.320	6.545	11,628,413
2024-10-10	7.400	7.640	7.210	7.420	6.635	15,226,767
2024-10-09	7.920	7.920	7.320	7.330	6.554	19,767,644
2024-10-08	8.770	8.770	7.730	8.050	7.198	30,772,669
2024-09-30	7.690	7.980	7.550	7.970	7.126	25,142,256
2024-09-27	7.150	7.400	7.020	7.260	6.492	20,458,100
2024-09-26	6.520	6.940	6.520	6.930	6.197	14,749,574
2024-09-25	6.460	6.770	6.460	6.550	5.857	16,118,906
2024-09-24	6.160	6.370	6.150	6.370	5.696	7,765,642
2024-09-23	6.130	6.160	6.080	6.110	5.463	1,890,222
2024-09-20	6.160	6.160	6.060	6.110	5.463	2,622,980
2024-09-19	6.060	6.230	6.030	6.130	5.481	4,120,395
2024-09-18	6.060	6.080	5.940	6.020	5.383	2,483,146
2024-09-13	6.060	6.120	6.050	6.050	5.410	1,829,340
2024-09-12	6.090	6.180	6.060	6.070	5.428	2,737,607
2024-09-11	6.040	6.100	6.030	6.090	5.445	1,789,580
2024-09-10	6.130	6.160	5.990	6.080	5.437	4,017,760
2024-09-09	6.220	6.250	6.110	6.130	5.481	3,271,019
2024-09-06	6.330	6.330	6.250	6.270	5.606	2,722,680
2024-09-05	6.280	6.340	6.270	6.310	5.642	2,986,060
2024-09-04	6.280	6.360	6.250	6.300	5.633	2,629,180
2024-09-03	6.380	6.380	6.260	6.310	5.642	4,649,740
2024-09-02	6.430	6.440	6.360	6.360	5.687	4,685,580
2024-08-30	6.470	6.590	6.300	6.430	5.749	9,497,411
2024-08-29	6.330	6.500	6.300	6.480	5.794	5,086,130
2024-08-28	6.420	6.430	6.310	6.360	5.687	4,565,807
2024-08-27	6.520	6.610	6.390	6.430	5.749	7,402,060
2024-08-26	6.620	6.730	6.510	6.600	5.901	15,039,156
2024-08-23	6.240	6.540	6.240	6.470	5.785	8,383,680
2024-08-22	6.330	6.370	6.240	6.270	5.606	4,500,098
2024-08-21	6.290	6.390	6.220	6.320	5.651	6,513,262
2024-08-20	6.400	6.550	6.320	6.350	5.678	8,062,879
2024-08-19	6.570	6.830	6.320	6.450	5.767	16,129,901
2024-08-16	6.350	6.360	6.210	6.240	5.580	7,060,939
2024-08-15	6.320	6.420	6.280	6.330	5.660	3,230,460
2024-08-14	6.430	6.490	6.330	6.350	5.678	2,876,833
2024-08-13	6.340	6.400	6.290	6.390	5.714	2,705,154
2024-08-12	6.410	6.410	6.320	6.330	5.660	2,447,820
2024-08-09	6.460	6.500	6.400	6.410	5.732	3,305,960
2024-08-08	6.330	6.440	6.310	6.420	5.741	3,510,272
2024-08-07	6.370	6.380	6.310	6.330	5.660	2,101,900
2024-08-06	6.380	6.440	6.300	6.370	5.696	2,518,900
2024-08-05	6.350	6.480	6.330	6.340	5.669	4,512,220
2024-08-02	6.390	6.450	6.340	6.360	5.687	2,817,860
2024-08-01	6.440	6.490	6.370	6.390	5.714	2,611,900
2024-07-31	6.350	6.450	6.320	6.450	5.767	4,016,122
2024-07-30	6.220	6.330	6.220	6.330	5.660	2,867,094
2024-07-29	6.220	6.290	6.150	6.260	5.597	2,851,162
2024-07-26	6.230	6.280	6.200	6.220	5.562	1,920,909

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.