Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.400	11.530	11.250	11.420	11.420	1,648,559
2024-07-26	11.860	11.860	11.340	11.390	11.390	2,545,500
2024-07-25	11.220	11.530	11.160	11.410	11.410	2,297,134
2024-07-24	11.540	11.560	11.130	11.210	11.210	3,447,438
2024-07-23	11.850	11.850	11.500	11.520	11.520	1,427,700
2024-07-22	11.850	11.950	11.730	11.790	11.790	1,066,500
2024-07-19	11.760	11.900	11.690	11.840	11.840	1,591,800
2024-07-18	12.000	12.000	11.740	11.810	11.810	1,641,400
2024-07-17	12.000	12.070	11.940	12.010	12.010	1,226,021
2024-07-16	12.020	12.110	11.890	11.980	11.980	1,556,521
2024-07-15	12.230	12.270	12.080	12.110	12.110	1,401,807
2024-07-12	12.220	12.340	12.150	12.250	12.250	1,489,500
2024-07-11	11.970	12.200	11.860	12.180	12.180	2,334,173
2024-07-10	11.580	11.920	11.580	11.770	11.770	2,041,301
2024-07-09	11.670	11.780	11.310	11.700	11.700	3,575,200
2024-07-08	12.010	12.070	11.600	11.670	11.670	2,626,285
2024-07-05	11.940	12.160	11.910	12.100	12.100	1,324,621
2024-07-04	12.280	12.310	11.940	11.980	11.980	2,204,965
2024-07-03	12.270	12.410	12.190	12.300	12.300	1,534,727
2024-07-02	12.120	12.310	12.120	12.270	12.270	1,868,600
2024-07-01	11.970	12.220	11.920	12.180	12.180	2,229,237
2024-06-28	12.000	12.330	11.980	12.010	12.010	2,737,237
2024-06-27	12.210	12.300	11.980	12.020	12.020	2,265,654
2024-06-26	12.000	12.250	11.940	12.240	12.240	2,380,600
2024-06-25	12.080	12.230	11.940	12.160	12.160	2,816,068
2024-06-24	12.490	12.490	11.920	12.150	12.150	6,327,992
2024-06-21	12.190	12.660	12.150	12.500	12.500	4,652,018
2024-06-20	12.990	13.360	12.550	12.620	12.620	7,470,412
2024-06-19	12.840	12.850	12.550	12.550	12.550	1,800,166
2024-06-18	12.740	12.880	12.730	12.760	12.760	1,353,700
2024-06-17	12.840	12.850	12.700	12.730	12.730	1,770,200
2024-06-14	12.760	12.940	12.640	12.860	12.860	3,013,600
2024-06-13	12.970	12.990	12.580	12.760	12.760	3,066,173
2024-06-12	13.250	13.270	12.930	12.950	12.950	2,317,391
2024-06-11	13.140	13.220	12.850	13.150	13.150	2,059,106
2024-06-07	13.110	13.280	13.020	13.140	13.140	2,824,307
2024-06-06	13.560	13.560	12.750	12.980	12.980	5,430,665
2024-06-05	13.850	13.920	13.730	13.760	13.419	1,723,200
2024-06-04	13.720	13.870	13.510	13.850	13.507	2,181,276
2024-06-03	13.880	14.050	13.580	13.720	13.380	2,847,643
2024-05-31	13.770	13.900	13.720	13.870	13.527	1,272,593
2024-05-30	13.800	13.900	13.630	13.720	13.380	1,710,188
2024-05-29	13.830	14.080	13.730	13.770	13.429	1,900,400
2024-05-28	14.000	14.010	13.660	13.750	13.410	2,627,488
2024-05-27	14.180	14.280	13.800	13.980	13.634	2,813,800
2024-05-24	14.330	14.480	14.150	14.200	13.849	2,530,242
2024-05-23	14.860	14.860	14.370	14.380	14.024	3,023,207
2024-05-22	14.610	14.900	14.560	14.840	14.473	2,844,741
2024-05-21	14.790	14.920	14.510	14.560	14.200	2,919,000
2024-05-20	15.250	15.250	14.770	14.810	14.443	5,404,793
2024-05-17	14.670	15.140	14.550	15.120	14.746	5,038,200
2024-05-16	14.300	14.870	14.290	14.680	14.317	3,954,650
2024-05-15	14.480	14.490	14.220	14.300	13.946	1,994,604
2024-05-14	14.660	14.660	14.460	14.470	14.112	2,249,232
2024-05-13	14.700	14.700	14.410	14.490	14.131	2,025,000
2024-05-10	14.880	14.920	14.590	14.750	14.385	2,229,945
2024-05-09	14.500	14.890	14.290	14.820	14.453	3,285,701
2024-05-08	14.850	14.850	14.460	14.520	14.161	3,819,207
2024-05-07	15.020	15.140	14.830	14.920	14.551	3,702,970
2024-05-06	14.830	15.240	14.830	15.080	14.707	5,876,062

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-06	0.3406 CNY
2022-06-10	0.2400 CNY
2021-06-11	0.2100 CNY
2020-06-02	0.0960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.