Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.980	17.200	16.900	17.060	16.638	2,206,428
2024-01-24	16.510	17.000	16.350	16.980	16.560	2,892,291
2024-01-23	15.910	16.550	15.550	16.510	16.101	2,859,360
2024-01-22	16.830	16.830	15.740	15.910	15.516	2,664,790
2024-01-19	17.180	17.310	16.880	16.880	16.462	2,948,860
2024-01-18	17.170	17.250	16.860	17.190	16.765	3,753,800
2024-01-17	17.600	17.740	17.200	17.200	16.774	2,176,475
2024-01-16	17.400	17.660	17.360	17.630	17.194	2,155,401
2024-01-15	17.530	17.630	17.330	17.500	17.067	1,236,701
2024-01-12	17.320	17.750	17.320	17.520	17.086	2,083,348
2024-01-11	17.200	17.490	17.000	17.320	16.891	2,323,870
2024-01-10	17.220	17.300	16.930	17.080	16.657	2,958,300
2024-01-09	17.340	17.490	17.050	17.220	16.794	2,716,609
2024-01-08	17.620	17.620	17.220	17.350	16.921	4,105,479
2024-01-05	17.930	18.020	17.550	17.620	17.184	4,254,993
2024-01-04	18.000	18.110	17.880	18.030	17.584	2,030,589
2024-01-03	18.010	18.150	17.900	18.000	17.554	2,308,108
2024-01-02	17.910	18.380	17.860	18.110	17.662	4,149,100
2023-12-29	17.760	18.030	17.700	17.920	17.476	3,307,800
2023-12-28	17.580	17.850	17.450	17.760	17.320	4,274,956
2023-12-27	17.570	17.680	17.280	17.560	17.125	3,488,500
2023-12-26	17.490	17.860	17.280	17.630	17.194	3,142,125
2023-12-25	17.540	17.750	17.350	17.580	17.145	2,770,729
2023-12-22	18.060	18.130	17.610	17.660	17.223	3,538,900
2023-12-21	17.460	18.090	17.300	17.960	17.515	5,446,074
2023-12-20	17.670	17.790	17.460	17.510	17.077	3,327,251
2023-12-19	17.570	17.800	17.340	17.660	17.223	3,800,752
2023-12-18	17.720	17.760	17.400	17.600	17.164	4,511,432
2023-12-15	17.330	17.910	17.170	17.890	17.447	8,825,550
2023-12-14	17.630	18.130	17.220	17.350	16.921	10,713,089
2023-12-13	16.940	18.620	16.860	17.830	17.389	19,870,788
2023-12-12	16.790	17.160	16.540	16.930	16.511	8,533,696
2023-12-11	16.090	16.780	16.000	16.740	16.326	7,532,744
2023-12-08	16.390	16.390	16.040	16.090	15.692	2,929,115
2023-12-07	16.280	16.390	15.860	16.230	15.828	5,025,800
2023-12-06	16.280	16.600	16.160	16.280	15.877	6,442,453
2023-12-05	15.590	16.550	15.550	16.330	15.926	10,229,155
2023-12-04	15.640	15.750	15.530	15.580	15.194	2,050,164
2023-12-01	15.540	15.730	15.460	15.650	15.263	2,246,462
2023-11-30	15.730	15.860	15.450	15.510	15.126	2,652,500
2023-11-29	16.010	16.040	15.600	15.690	15.302	3,746,000
2023-11-28	15.950	16.060	15.730	16.000	15.604	2,840,300
2023-11-27	16.410	16.480	15.960	16.010	15.614	5,325,636
2023-11-24	16.450	16.660	16.260	16.470	16.062	5,939,097
2023-11-23	15.910	16.620	15.880	16.460	16.053	8,905,458
2023-11-22	15.820	16.200	15.720	15.900	15.506	6,450,062
2023-11-21	15.710	16.620	15.700	16.000	15.604	9,536,728
2023-11-20	15.620	15.880	15.450	15.700	15.311	3,604,643
2023-11-17	15.530	15.610	15.360	15.560	15.175	1,997,299
2023-11-16	15.770	15.770	15.560	15.560	15.175	2,171,915
2023-11-15	15.850	15.960	15.720	15.770	15.380	2,511,544
2023-11-14	15.670	15.850	15.670	15.730	15.341	2,500,107
2023-11-13	15.730	15.780	15.400	15.700	15.311	3,619,300
2023-11-10	15.650	15.670	15.430	15.630	15.243	2,532,686
2023-11-09	15.570	15.890	15.520	15.660	15.272	3,429,337
2023-11-08	15.660	15.690	15.490	15.520	15.136	2,885,420
2023-11-07	15.730	15.730	15.480	15.620	15.233	2,035,200
2023-11-06	15.400	15.690	15.340	15.640	15.253	3,196,301
2023-11-03	15.160	15.370	15.110	15.270	14.892	2,362,864
2023-11-02	15.440	15.450	15.160	15.180	14.804	2,232,590

← NewerPage 12 of 21 · 1,219 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.