Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.850	21.100	20.000	21.040	13.548	11,102,340
2022-05-09	20.710	21.680	20.590	20.740	13.355	8,905,200
2022-05-06	20.800	21.200	20.510	20.680	13.316	9,238,287
2022-05-05	20.860	21.540	20.780	21.400	13.780	15,897,228
2022-04-29	20.680	21.050	20.330	20.830	13.413	13,277,187
2022-04-28	20.180	20.980	19.860	20.890	13.451	16,961,960
2022-04-27	19.400	20.850	19.250	20.370	13.116	21,861,460
2022-04-26	19.020	19.650	18.910	18.980	12.221	10,337,563
2022-04-25	19.890	20.220	19.010	19.020	12.247	12,918,356
2022-04-22	19.750	20.420	19.210	20.290	13.065	11,024,565
2022-04-21	20.170	20.320	19.490	19.520	12.569	9,068,244
2022-04-20	21.520	21.590	20.110	20.330	13.091	15,539,325
2022-04-19	21.460	21.600	20.750	21.420	13.793	10,590,062
2022-04-18	21.570	21.910	21.110	21.510	13.851	8,501,100
2022-04-15	21.490	22.190	21.310	21.790	14.031	12,693,800
2022-04-14	21.320	21.730	20.600	21.510	13.851	14,003,568
2022-04-13	21.710	21.820	20.970	21.090	13.580	12,019,941
2022-04-12	22.050	22.250	21.500	21.860	14.076	12,144,489
2022-04-11	22.410	22.690	22.000	22.170	14.275	12,949,080
2022-04-08	22.600	23.030	22.250	22.730	14.636	14,563,666
2022-04-07	22.420	23.310	22.090	22.450	14.456	24,209,793
2022-04-06	21.860	22.550	21.530	22.300	14.359	19,293,943
2022-04-01	21.610	21.890	21.460	21.770	14.018	13,014,326
2022-03-31	20.670	22.050	20.580	21.850	14.069	30,807,182
2022-03-30	19.540	20.920	19.490	20.850	13.426	20,837,191
2022-03-29	19.780	19.990	19.420	19.620	12.634	6,906,715
2022-03-28	19.350	20.110	19.060	19.840	12.775	10,636,476
2022-03-25	19.710	20.100	19.620	19.630	12.640	7,473,445
2022-03-24	20.090	20.090	19.670	19.860	12.788	8,944,682
2022-03-23	20.300	20.350	19.880	20.290	13.065	9,855,860
2022-03-22	20.110	20.470	19.590	20.160	12.981	12,959,162
2022-03-21	20.800	21.070	20.010	20.300	13.071	13,258,554
2022-03-18	20.000	21.130	19.940	20.830	13.413	15,539,685
2022-03-17	20.080	20.600	20.000	20.130	12.962	17,667,769
2022-03-16	19.590	19.960	18.210	19.820	12.762	27,026,275
2022-03-15	21.270	21.500	19.350	19.350	12.460	31,237,250
2022-03-14	21.300	22.310	21.190	21.500	13.844	17,499,207
2022-03-11	21.280	21.620	20.710	21.560	13.883	11,644,274
2022-03-10	21.550	22.150	21.380	21.490	13.838	18,932,714
2022-03-09	21.660	21.780	20.110	21.170	13.632	22,556,986
2022-03-08	21.940	22.160	21.200	21.650	13.941	16,507,612
2022-03-07	21.520	22.530	21.370	22.170	14.275	28,189,446
2022-03-04	21.610	21.730	21.160	21.580	13.896	11,345,241
2022-03-03	21.790	22.180	21.590	21.850	14.069	12,766,167
2022-03-02	22.020	22.200	21.690	21.760	14.011	11,001,451
2022-03-01	21.200	22.210	21.200	21.960	14.140	20,746,478
2022-02-28	21.150	21.480	20.970	21.300	13.715	10,341,877
2022-02-25	21.550	21.840	21.090	21.150	13.619	11,587,162
2022-02-24	22.040	22.160	20.930	21.370	13.760	19,618,146
2022-02-23	22.280	22.400	21.890	22.340	14.385	11,162,126
2022-02-22	22.380	22.520	22.000	22.200	14.295	12,127,879
2022-02-21	22.920	23.060	22.310	22.700	14.617	15,772,758
2022-02-18	22.400	23.050	22.040	22.900	14.746	18,516,482
2022-02-17	22.500	23.310	22.200	22.640	14.578	21,506,410
2022-02-16	22.430	22.980	22.300	22.630	14.572	17,367,730
2022-02-15	22.240	22.630	22.040	22.300	14.359	18,952,390
2022-02-14	22.240	22.760	21.700	21.850	14.069	19,847,989
2022-02-11	22.580	22.900	22.010	22.540	14.514	29,593,926
2022-02-10	21.960	22.700	21.630	22.410	14.430	24,970,090
2022-02-09	22.040	22.500	21.780	21.900	14.102	23,698,190

← NewerPage 19 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.