Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.850	14.140	13.760	14.090	14.090	8,931,308
2026-10-19	13.670	14.060	13.620	13.880	13.880	11,270,523
2026-10-16	13.790	14.190	13.690	13.890	13.890	13,999,104
2026-10-15	13.500	13.800	13.400	13.570	13.570	15,514,220
2026-10-14	14.580	14.700	14.200	14.220	14.220	9,511,319
2026-10-13	14.420	14.810	14.060	14.680	14.680	16,749,537
2026-10-12	14.750	15.080	14.700	14.730	14.730	13,158,885
2026-10-09	14.600	14.810	14.220	14.690	14.690	14,234,279
2026-10-08	14.900	15.380	14.610	14.860	14.860	19,822,812
2026-09-30	14.770	14.890	14.570	14.840	14.840	10,462,626
2026-09-29	14.600	14.800	14.440	14.650	14.650	13,912,186
2026-09-28	15.650	15.740	14.640	14.710	14.710	19,137,701
2026-09-24	15.650	16.030	15.550	15.560	15.560	26,284,248
2026-09-23	15.440	15.610	15.260	15.460	15.460	12,504,109
2026-09-22	15.590	15.700	15.390	15.440	15.440	13,555,277
2026-09-21	15.290	15.570	15.180	15.510	15.510	17,375,975
2026-09-18	15.220	15.250	14.940	15.020	15.020	15,534,815
2026-09-17	14.920	15.320	14.870	14.920	14.920	15,060,515
2026-09-16	14.520	15.070	14.450	14.930	14.930	16,460,816
2026-09-15	14.340	14.850	14.340	14.520	14.520	13,531,946
2026-09-14	14.680	14.780	14.220	14.330	14.330	16,722,105
2026-09-11	14.580	14.840	14.340	14.760	14.760	19,081,896
2026-09-10	15.300	15.330	14.760	14.840	14.840	15,542,050
2026-09-09	15.200	15.350	14.930	15.280	15.280	17,495,084
2026-09-08	14.930	15.350	14.710	15.180	15.180	21,715,305
2026-09-07	14.980	15.250	14.840	15.030	14.873	18,282,105
2026-09-04	14.660	15.190	14.640	14.890	14.735	25,110,887
2026-09-03	14.650	14.730	14.490	14.620	14.467	11,243,016
2026-09-02	14.500	14.690	14.340	14.570	14.418	12,913,337
2026-09-01	14.570	14.940	14.460	14.690	14.537	22,588,853
2026-08-31	14.540	14.730	14.340	14.580	14.428	20,059,308
2026-08-28	14.540	14.600	14.370	14.390	14.240	12,901,083
2026-08-27	14.190	14.560	14.090	14.510	14.358	20,027,357
2026-08-26	13.890	14.280	13.840	14.150	14.002	18,844,208
2026-08-25	13.890	14.030	13.480	13.820	13.676	18,114,255
2026-08-24	14.080	14.460	13.720	14.050	13.903	22,649,553
2026-08-21	13.660	14.030	13.520	13.990	13.844	12,092,984
2026-08-20	13.830	13.930	13.610	13.690	13.547	11,897,160
2026-08-19	14.150	14.280	13.620	13.680	13.537	22,098,673
2026-08-18	14.630	14.840	14.370	14.490	14.339	16,570,649
2026-08-17	13.930	14.730	13.890	14.700	14.546	23,124,240
2026-08-14	13.920	14.060	13.740	13.890	13.745	10,898,454
2026-08-13	14.270	14.490	13.820	13.840	13.695	16,367,470
2026-08-12	13.920	14.280	13.890	14.170	14.022	11,896,860
2026-08-11	13.900	14.260	13.760	13.910	13.765	14,088,803
2026-08-10	14.290	14.350	13.840	14.060	13.913	21,292,827
2026-08-07	13.890	14.650	13.680	14.290	14.141	26,838,736
2026-08-06	13.710	13.940	13.470	13.870	13.725	19,414,056
2026-08-05	13.340	13.920	13.270	13.750	13.606	22,059,805
2026-08-04	12.830	13.400	12.800	13.290	13.151	21,818,122
2026-08-03	13.110	13.190	12.750	12.850	12.716	23,371,443
2026-07-31	13.360	13.410	13.100	13.220	13.082	31,882,164
2026-07-30	13.000	13.300	12.250	12.540	12.409	28,618,387
2026-07-29	12.780	13.360	12.330	13.200	13.062	44,712,341
2026-07-28	13.410	13.950	12.760	12.900	12.765	44,752,957
2026-07-27	14.820	14.820	14.020	14.020	13.874	43,479,665
2026-07-24	14.960	15.950	14.730	15.580	15.417	37,918,840
2026-07-23	14.790	15.230	14.780	15.030	14.873	19,112,382
2026-07-22	15.500	15.690	14.740	14.860	14.705	26,175,689
2026-07-21	15.080	15.800	13.870	15.660	15.496	38,709,796

Page 1 of 5 · 243 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.