Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.380	10.470	10.280	10.440	8.477	7,833,957
2022-11-02	10.350	10.600	10.270	10.430	8.469	9,241,330
2022-11-01	10.050	10.330	10.050	10.300	8.363	11,711,036
2022-10-31	10.200	10.230	9.820	10.020	8.136	12,690,453
2022-10-28	11.050	11.050	10.220	10.240	8.314	14,581,500
2022-10-27	10.890	11.080	10.850	11.060	8.980	6,020,215
2022-10-26	10.910	11.090	10.900	10.950	8.891	6,441,550
2022-10-25	11.050	11.180	10.760	10.910	8.858	7,233,958
2022-10-24	11.340	11.430	10.960	11.040	8.964	7,278,325
2022-10-21	11.400	11.550	11.270	11.310	9.183	5,968,490
2022-10-20	11.780	11.780	11.400	11.400	9.256	12,113,861
2022-10-19	12.050	12.130	11.760	11.800	9.581	9,873,449
2022-10-18	12.390	12.500	12.000	12.150	9.865	8,660,056
2022-10-17	12.250	12.330	12.140	12.310	9.995	5,863,227
2022-10-14	12.220	12.400	12.220	12.290	9.979	8,252,742
2022-10-13	12.130	12.320	12.060	12.180	9.889	5,324,367
2022-10-12	12.110	12.300	11.860	12.300	9.987	6,338,750
2022-10-11	12.490	12.520	12.130	12.230	9.930	5,338,924
2022-10-10	12.450	12.850	12.380	12.460	10.117	7,458,333
2022-09-30	12.210	12.500	12.190	12.380	10.052	6,926,423
2022-09-29	12.660	12.850	12.180	12.200	9.906	7,225,503
2022-09-28	12.850	12.850	12.500	12.500	10.149	4,908,342
2022-09-27	12.770	13.070	12.420	12.910	10.482	9,809,348
2022-09-26	13.260	13.450	12.780	12.830	10.417	6,986,803
2022-09-23	13.370	13.530	13.250	13.340	10.831	3,888,594
2022-09-22	13.440	13.560	13.370	13.370	10.856	4,618,338
2022-09-21	13.570	13.680	13.290	13.600	11.042	4,804,449
2022-09-20	13.660	13.720	13.500	13.610	11.051	5,172,236
2022-09-19	13.960	13.970	13.460	13.590	11.034	9,387,881
2022-09-16	14.630	14.630	13.910	13.980	11.351	16,452,834
2022-09-15	14.680	14.960	14.420	14.640	11.887	10,943,711
2022-09-14	14.770	14.920	14.610	14.620	11.871	8,293,855
2022-09-13	14.980	15.260	14.770	14.860	12.065	13,820,757
2022-09-09	14.530	15.150	14.500	14.980	12.163	21,492,889
2022-09-08	14.430	14.740	14.270	14.510	11.781	11,002,341
2022-09-07	14.770	14.820	14.310	14.410	11.700	9,109,404
2022-09-06	14.550	14.950	14.550	14.820	12.033	9,533,537
2022-09-05	14.110	14.760	14.070	14.640	11.887	9,131,649
2022-09-02	14.650	14.750	14.100	14.180	11.513	8,999,880
2022-09-01	14.590	14.970	14.410	14.550	11.814	7,164,761
2022-08-31	14.510	14.780	14.390	14.620	11.871	5,823,917
2022-08-30	14.690	14.890	14.480	14.560	11.822	4,265,616
2022-08-29	14.480	14.760	14.310	14.690	11.927	7,082,222
2022-08-26	15.010	15.050	14.600	14.650	11.895	9,504,200
2022-08-25	14.280	15.000	14.260	14.960	12.147	14,885,880
2022-08-24	14.750	14.870	14.090	14.170	11.505	14,286,108
2022-08-23	15.070	15.070	14.750	14.880	12.082	6,425,105
2022-08-22	14.800	15.170	14.700	15.070	12.236	7,857,973
2022-08-19	14.670	14.930	14.640	14.770	11.992	5,833,687
2022-08-18	14.990	14.990	14.660	14.710	11.944	7,121,480
2022-08-17	15.180	15.230	14.910	15.020	12.195	6,368,679
2022-08-16	15.070	15.250	15.020	15.160	12.309	9,357,080
2022-08-15	14.890	15.130	14.810	14.970	12.155	6,742,690
2022-08-12	14.860	15.120	14.760	14.940	12.130	7,842,328
2022-08-11	14.720	14.880	14.720	14.800	12.017	7,558,516
2022-08-10	14.780	15.270	14.670	14.770	11.992	11,227,817
2022-08-09	14.650	15.000	14.420	14.780	12.000	12,201,806
2022-08-08	14.080	14.880	14.060	14.770	11.992	17,719,611
2022-08-05	13.820	14.280	13.670	14.070	11.424	11,004,723
2022-08-04	13.920	13.960	13.630	13.710	11.132	6,293,485

← NewerPage 17 of 21 · 1,218 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.