Gansu Shangfeng Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.140 | 17.460 | 17.110 | 17.440 | 11.230 | 9,099,370 |
| 2021-11-08 | 17.000 | 17.200 | 16.870 | 17.130 | 11.030 | 6,719,061 |
| 2021-11-05 | 17.400 | 17.400 | 16.980 | 17.000 | 10.947 | 11,033,760 |
| 2021-11-04 | 17.450 | 17.580 | 17.200 | 17.440 | 11.230 | 8,154,360 |
| 2021-11-03 | 17.200 | 17.470 | 17.000 | 17.440 | 11.230 | 10,655,979 |
| 2021-11-02 | 17.680 | 17.730 | 16.790 | 17.010 | 10.953 | 14,696,876 |
| 2021-11-01 | 17.510 | 17.770 | 17.400 | 17.750 | 11.429 | 15,000,025 |
| 2021-10-29 | 17.180 | 17.520 | 17.000 | 17.400 | 11.204 | 14,484,836 |
| 2021-10-28 | 16.990 | 17.300 | 16.770 | 16.890 | 10.876 | 16,272,728 |
| 2021-10-27 | 16.920 | 16.990 | 16.660 | 16.730 | 10.773 | 15,186,662 |
| 2021-10-26 | 17.440 | 17.480 | 17.220 | 17.400 | 11.204 | 13,209,334 |
| 2021-10-25 | 17.410 | 17.590 | 16.740 | 17.550 | 11.301 | 16,407,571 |
| 2021-10-22 | 17.580 | 18.480 | 17.520 | 17.760 | 11.436 | 28,986,057 |
| 2021-10-21 | 17.650 | 17.870 | 17.530 | 17.660 | 11.371 | 16,004,222 |
| 2021-10-20 | 17.790 | 17.800 | 17.470 | 17.550 | 11.301 | 12,162,454 |
| 2021-10-19 | 18.010 | 18.030 | 17.710 | 17.810 | 11.468 | 16,372,320 |
| 2021-10-18 | 17.970 | 18.080 | 17.600 | 18.040 | 11.616 | 11,593,645 |
| 2021-10-15 | 18.150 | 18.210 | 17.900 | 18.000 | 11.590 | 10,399,345 |
| 2021-10-14 | 18.150 | 18.280 | 17.800 | 18.160 | 11.693 | 12,209,132 |
← NewerPage 21 of 21 · 1,219 trading days
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.