Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.040	22.500	21.780	21.900	14.102	23,698,190
2022-02-08	21.900	22.520	21.070	22.090	14.224	35,068,340
2022-02-07	20.450	21.760	20.360	21.760	14.011	28,967,022
2022-01-28	20.170	20.440	19.600	19.780	12.737	10,376,259
2022-01-27	20.650	20.780	20.040	20.070	12.923	10,045,572
2022-01-26	20.460	21.130	19.880	20.870	13.438	16,446,296
2022-01-25	20.850	21.300	20.520	20.540	13.226	15,559,903
2022-01-24	20.780	21.440	20.310	21.020	13.535	19,365,981
2022-01-21	21.100	21.300	20.370	20.400	13.136	15,575,007
2022-01-20	21.410	21.650	20.750	20.960	13.496	28,655,058
2022-01-19	19.990	21.840	19.890	21.650	13.941	47,852,145
2022-01-18	18.980	20.450	18.860	19.880	12.801	28,406,596
2022-01-17	18.850	19.180	18.700	19.030	12.254	16,449,212
2022-01-14	19.420	19.420	18.900	18.920	12.183	18,597,687
2022-01-13	20.830	20.910	19.560	19.660	12.659	30,442,966
2022-01-12	22.700	22.800	20.800	20.830	13.413	30,221,858
2022-01-11	23.050	23.150	22.570	22.700	14.617	14,601,369
2022-01-10	22.760	23.540	22.650	22.720	14.630	19,109,310
2022-01-07	22.440	23.160	22.440	22.760	14.655	33,486,367
2022-01-06	21.150	23.010	20.890	22.650	14.585	51,905,121
2022-01-05	20.360	21.300	20.150	20.920	13.471	20,804,791
2022-01-04	20.070	20.660	19.970	20.420	13.149	13,582,273
2021-12-31	20.000	20.190	19.820	20.070	12.923	9,161,726
2021-12-30	20.100	20.650	20.010	20.160	12.981	11,912,898
2021-12-29	20.200	20.390	19.980	20.070	12.923	7,652,296
2021-12-28	20.170	20.550	20.100	20.250	13.039	11,093,967
2021-12-27	20.530	20.870	20.020	20.100	12.943	14,986,958
2021-12-24	20.790	20.790	20.290	20.530	13.219	11,648,529
2021-12-23	20.770	20.970	20.640	20.830	13.413	12,017,151
2021-12-22	20.800	21.020	20.440	21.010	13.529	16,581,830
2021-12-21	20.050	21.510	20.040	21.060	13.561	25,572,381
2021-12-20	20.490	20.520	19.920	20.090	12.936	15,416,536
2021-12-17	19.950	20.790	19.780	20.480	13.187	24,005,032
2021-12-16	19.480	20.100	19.470	19.950	12.846	13,404,673
2021-12-15	19.480	19.980	19.320	19.580	12.608	21,863,271
2021-12-14	19.520	19.750	19.110	19.260	12.402	15,525,237
2021-12-13	20.150	20.550	19.560	19.690	12.679	32,400,093
2021-12-10	19.800	19.960	19.560	19.630	12.640	16,883,439
2021-12-09	20.050	20.550	20.010	20.140	12.968	23,540,029
2021-12-08	19.990	20.150	19.460	19.990	12.872	26,476,598
2021-12-07	20.180	20.650	19.810	20.160	12.981	36,962,290
2021-12-06	19.950	20.450	19.560	19.760	12.724	42,355,948
2021-12-03	19.300	19.840	18.910	19.660	12.659	62,346,594
2021-12-02	17.910	19.510	17.650	19.510	12.563	67,063,086
2021-12-01	17.400	17.770	17.300	17.740	11.423	13,901,697
2021-11-30	17.150	17.720	17.130	17.370	11.185	12,465,100
2021-11-29	17.200	17.290	17.020	17.150	11.043	9,418,503
2021-11-26	17.750	17.910	17.480	17.500	11.268	14,278,178
2021-11-25	17.490	17.850	17.370	17.800	11.462	15,959,218
2021-11-24	17.270	17.650	17.130	17.500	11.268	13,958,613
2021-11-23	17.190	17.450	17.150	17.300	11.140	9,606,992
2021-11-22	17.340	17.340	17.110	17.190	11.069	8,470,065
2021-11-19	17.150	17.450	17.030	17.340	11.165	9,952,363
2021-11-18	17.120	17.450	17.110	17.210	11.082	9,367,184
2021-11-17	17.240	17.240	17.050	17.240	11.101	7,202,391
2021-11-16	17.330	17.490	17.160	17.170	11.056	9,610,297
2021-11-15	17.450	17.550	17.090	17.400	11.204	10,346,203
2021-11-12	17.900	17.940	17.500	17.550	11.301	20,359,388
2021-11-11	17.060	18.320	17.050	18.090	11.648	29,701,060
2021-11-10	17.440	17.480	16.850	17.050	10.979	12,102,684

← NewerPage 20 of 21 · 1,212 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.