Sichuan Shuangma Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.060 | 15.060 | 14.360 | 14.820 | 14.453 | 8,186,245 |
| 2024-04-29 | 15.140 | 15.620 | 15.090 | 15.520 | 15.136 | 5,848,053 |
| 2024-04-26 | 14.800 | 15.140 | 14.750 | 15.120 | 14.746 | 4,138,609 |
| 2024-04-25 | 14.950 | 15.100 | 14.700 | 14.820 | 14.453 | 3,096,001 |
| 2024-04-24 | 15.200 | 15.350 | 14.900 | 15.170 | 14.795 | 2,755,844 |
| 2024-04-23 | 15.000 | 15.060 | 14.830 | 14.950 | 14.580 | 1,593,967 |
| 2024-04-22 | 14.900 | 15.140 | 14.750 | 15.000 | 14.629 | 2,800,828 |
| 2024-04-19 | 14.770 | 14.990 | 14.750 | 14.850 | 14.482 | 2,132,820 |
| 2024-04-18 | 14.810 | 15.070 | 14.770 | 14.900 | 14.531 | 2,298,601 |
| 2024-04-17 | 14.660 | 14.940 | 14.640 | 14.870 | 14.502 | 2,431,888 |
| 2024-04-16 | 14.810 | 14.890 | 14.500 | 14.580 | 14.219 | 2,994,958 |
| 2024-04-15 | 15.150 | 15.320 | 14.600 | 14.800 | 14.434 | 3,644,444 |
| 2024-04-12 | 15.460 | 15.520 | 15.070 | 15.070 | 14.697 | 1,880,900 |
| 2024-04-11 | 15.100 | 15.610 | 15.100 | 15.430 | 15.048 | 1,687,471 |
| 2024-04-10 | 15.550 | 15.670 | 15.120 | 15.240 | 14.863 | 1,820,244 |
| 2024-04-09 | 15.370 | 15.680 | 15.350 | 15.610 | 15.224 | 1,488,139 |
| 2024-04-08 | 15.810 | 15.810 | 15.360 | 15.360 | 14.980 | 2,222,955 |
| 2024-04-03 | 15.750 | 15.860 | 15.680 | 15.770 | 15.380 | 1,445,973 |
| 2024-04-02 | 15.880 | 15.950 | 15.710 | 15.750 | 15.360 | 1,805,505 |
| 2024-04-01 | 15.450 | 15.860 | 15.440 | 15.840 | 15.448 | 2,952,164 |
| 2024-03-29 | 15.400 | 15.440 | 15.320 | 15.430 | 15.048 | 936,800 |
| 2024-03-28 | 15.400 | 15.500 | 15.270 | 15.360 | 14.980 | 2,448,000 |
| 2024-03-27 | 15.720 | 15.880 | 15.280 | 15.340 | 14.960 | 2,459,050 |
| 2024-03-26 | 15.610 | 15.820 | 15.550 | 15.770 | 15.380 | 2,147,436 |
| 2024-03-25 | 15.810 | 16.010 | 15.630 | 15.690 | 15.302 | 2,260,680 |
| 2024-03-22 | 16.170 | 16.170 | 15.770 | 15.870 | 15.477 | 2,821,901 |
| 2024-03-21 | 16.130 | 16.270 | 16.000 | 16.180 | 15.780 | 2,660,601 |
| 2024-03-20 | 16.210 | 16.210 | 15.980 | 16.170 | 15.770 | 2,498,700 |
| 2024-03-19 | 16.370 | 16.390 | 16.170 | 16.210 | 15.809 | 2,495,641 |
| 2024-03-18 | 16.230 | 16.400 | 16.100 | 16.380 | 15.975 | 2,992,941 |
| 2024-03-15 | 16.200 | 16.310 | 15.900 | 16.200 | 15.799 | 2,921,441 |
| 2024-03-14 | 16.350 | 16.600 | 16.200 | 16.260 | 15.858 | 2,556,070 |
| 2024-03-13 | 16.580 | 16.590 | 16.260 | 16.380 | 15.975 | 3,108,204 |
| 2024-03-12 | 16.500 | 16.640 | 16.410 | 16.550 | 16.140 | 3,497,906 |
| 2024-03-11 | 16.410 | 16.510 | 16.200 | 16.490 | 16.082 | 3,173,118 |
| 2024-03-08 | 16.800 | 16.830 | 16.370 | 16.410 | 16.004 | 3,223,077 |
| 2024-03-07 | 16.400 | 17.050 | 16.400 | 16.800 | 16.384 | 4,113,671 |
| 2024-03-06 | 16.700 | 16.740 | 16.300 | 16.490 | 16.082 | 3,359,921 |
| 2024-03-05 | 17.050 | 17.050 | 16.520 | 16.700 | 16.287 | 4,186,802 |
| 2024-03-04 | 17.520 | 17.530 | 16.850 | 17.030 | 16.609 | 6,472,028 |
| 2024-03-01 | 18.990 | 18.990 | 17.340 | 17.520 | 17.086 | 8,377,534 |
| 2024-02-29 | 16.750 | 17.350 | 16.750 | 17.350 | 16.921 | 4,403,159 |
| 2024-02-28 | 17.220 | 17.580 | 16.890 | 16.900 | 16.482 | 5,635,979 |
| 2024-02-27 | 17.070 | 17.390 | 16.980 | 17.210 | 16.784 | 3,550,725 |
| 2024-02-26 | 17.150 | 17.270 | 16.990 | 17.040 | 16.618 | 2,760,870 |
| 2024-02-23 | 16.990 | 17.510 | 16.950 | 17.230 | 16.804 | 3,494,121 |
| 2024-02-22 | 17.010 | 17.260 | 16.840 | 17.060 | 16.638 | 2,583,550 |
| 2024-02-21 | 16.710 | 17.360 | 16.550 | 17.070 | 16.648 | 4,806,968 |
| 2024-02-20 | 16.520 | 16.740 | 16.520 | 16.740 | 16.326 | 2,432,196 |
| 2024-02-19 | 17.270 | 17.270 | 16.500 | 16.730 | 16.316 | 4,251,743 |
| 2024-02-08 | 16.810 | 17.430 | 16.660 | 16.810 | 16.394 | 6,227,388 |
| 2024-02-07 | 16.370 | 17.350 | 16.210 | 16.560 | 16.150 | 6,550,936 |
| 2024-02-06 | 15.180 | 16.540 | 15.170 | 16.220 | 15.819 | 4,001,201 |
| 2024-02-05 | 15.680 | 16.100 | 14.720 | 15.500 | 15.116 | 4,040,222 |
| 2024-02-02 | 16.470 | 16.530 | 15.360 | 15.770 | 15.380 | 3,274,496 |
| 2024-02-01 | 16.170 | 16.650 | 15.950 | 16.150 | 15.750 | 2,956,965 |
| 2024-01-31 | 16.790 | 16.900 | 16.020 | 16.120 | 15.721 | 2,866,739 |
| 2024-01-30 | 16.740 | 16.920 | 16.310 | 16.310 | 15.906 | 1,544,261 |
| 2024-01-29 | 17.100 | 17.220 | 16.680 | 16.710 | 16.296 | 1,819,841 |
| 2024-01-26 | 17.110 | 17.350 | 16.850 | 16.970 | 16.550 | 2,022,108 |
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.