Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.400	15.590	15.300	15.390	15.009	2,671,304
2023-10-31	15.330	15.450	15.120	15.300	14.921	2,925,415
2023-10-30	15.290	15.550	15.290	15.420	15.038	2,571,223
2023-10-27	14.930	15.490	14.900	15.440	15.058	3,414,668
2023-10-26	15.250	15.250	14.900	15.100	14.726	3,229,435
2023-10-25	15.580	15.580	15.210	15.250	14.873	4,931,829
2023-10-24	14.460	14.770	14.330	14.710	14.346	2,484,525
2023-10-23	14.690	14.780	14.350	14.460	14.102	2,360,553
2023-10-20	14.600	14.880	14.450	14.690	14.326	2,498,267
2023-10-19	14.820	14.950	14.650	14.670	14.307	2,638,957
2023-10-18	15.130	15.160	14.820	14.850	14.482	2,581,444
2023-10-17	15.030	15.230	15.000	15.170	14.795	1,738,148
2023-10-16	15.180	15.270	14.960	15.040	14.668	2,357,642
2023-10-13	15.310	15.340	15.080	15.170	14.795	1,894,801
2023-10-12	15.280	15.440	15.230	15.410	15.029	2,461,523
2023-10-11	15.480	15.480	15.100	15.200	14.824	3,899,478
2023-10-10	15.400	15.580	15.260	15.370	14.990	1,861,637
2023-10-09	15.690	15.700	15.310	15.400	15.019	3,344,946
2023-09-28	15.600	15.740	15.590	15.700	15.311	1,994,768
2023-09-27	15.530	15.790	15.530	15.530	15.146	2,748,114
2023-09-26	15.690	15.710	15.380	15.640	15.253	2,523,759
2023-09-25	16.370	16.380	15.600	15.690	15.302	6,323,045
2023-09-22	15.900	16.380	15.820	16.370	15.965	3,367,207
2023-09-21	16.430	16.500	15.840	15.890	15.497	3,269,100
2023-09-20	16.420	16.630	16.400	16.400	15.994	1,853,702
2023-09-19	16.430	16.510	16.270	16.460	16.053	1,495,254
2023-09-18	16.390	16.470	16.260	16.300	15.897	1,779,300
2023-09-15	16.480	16.520	16.280	16.370	15.965	1,677,879
2023-09-14	16.500	16.540	16.320	16.420	16.014	1,582,060
2023-09-13	16.560	16.920	16.450	16.560	16.150	2,804,445
2023-09-12	16.700	16.710	16.450	16.560	16.150	2,305,857
2023-09-11	16.890	16.990	16.600	16.700	16.287	2,222,851
2023-09-08	16.830	16.960	16.600	16.890	16.472	2,602,196
2023-09-07	17.000	17.100	16.750	16.750	16.335	1,915,049
2023-09-06	17.190	17.190	16.840	16.960	16.540	2,108,029
2023-09-05	17.180	17.240	16.980	17.070	16.648	2,012,100
2023-09-04	16.800	17.280	16.720	17.210	16.784	4,759,552
2023-09-01	16.570	16.820	16.570	16.710	16.296	1,877,952
2023-08-31	16.770	16.890	16.550	16.550	16.140	2,466,044
2023-08-30	16.700	16.830	16.600	16.630	16.218	2,610,219
2023-08-29	16.600	16.830	16.470	16.750	16.335	3,437,500
2023-08-28	17.100	17.150	16.530	16.560	16.150	5,579,570
2023-08-25	16.250	16.300	15.960	16.010	15.614	2,203,904
2023-08-24	16.620	16.670	16.200	16.230	15.828	3,108,870
2023-08-23	16.950	17.010	16.450	16.480	16.072	2,282,053
2023-08-22	16.950	17.230	16.700	17.040	16.618	2,732,200
2023-08-21	17.210	17.400	16.920	16.920	16.501	2,698,601
2023-08-18	17.660	17.820	17.270	17.290	16.862	2,451,337
2023-08-17	17.600	17.780	17.350	17.660	17.223	2,670,353
2023-08-16	17.520	18.000	17.420	17.670	17.233	2,397,100
2023-08-15	17.730	17.730	17.390	17.620	17.184	2,159,500
2023-08-14	17.700	17.840	17.440	17.650	17.213	2,907,511
2023-08-11	18.210	18.350	17.810	17.820	17.379	2,994,001
2023-08-10	18.080	18.270	18.030	18.210	17.759	1,935,700
2023-08-09	18.090	18.270	17.920	18.090	17.642	3,138,707
2023-08-08	18.270	18.520	18.030	18.090	17.642	3,622,760
2023-08-07	18.530	18.650	18.220	18.340	17.886	5,589,229
2023-08-04	19.080	19.640	18.600	18.610	18.149	11,390,312
2023-08-03	18.490	18.630	18.280	18.470	18.013	4,427,549
2023-08-02	18.400	18.760	18.350	18.510	18.052	4,024,046

← NewerPage 13 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.