Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.700	18.870	18.370	18.550	18.091	6,332,151
2023-07-31	18.600	19.200	18.510	18.870	18.403	10,822,257
2023-07-28	17.860	19.240	17.840	18.830	18.364	13,048,584
2023-07-27	17.980	18.140	17.820	17.860	17.418	4,493,563
2023-07-26	17.860	18.230	17.670	18.070	17.623	7,180,639
2023-07-25	17.390	18.060	17.250	17.860	17.418	9,034,214
2023-07-24	17.350	17.440	16.900	16.980	16.560	3,434,987
2023-07-21	17.370	17.440	17.180	17.340	16.911	2,729,502
2023-07-20	17.460	17.700	17.370	17.370	16.940	4,480,955
2023-07-19	17.400	17.460	17.240	17.430	16.999	3,489,493
2023-07-18	16.880	17.580	16.790	17.400	16.969	7,431,433
2023-07-17	16.790	16.870	16.630	16.860	16.443	2,768,918
2023-07-14	16.830	16.870	16.710	16.780	16.365	2,070,300
2023-07-13	16.700	16.860	16.500	16.800	16.384	2,095,900
2023-07-12	16.850	16.890	16.610	16.650	16.238	2,027,600
2023-07-11	16.650	16.830	16.650	16.800	16.384	2,243,518
2023-07-10	16.660	16.850	16.590	16.700	16.287	2,252,310
2023-07-07	16.510	16.640	16.370	16.510	16.101	2,082,000
2023-07-06	16.640	16.700	16.560	16.610	16.199	1,783,163
2023-07-05	16.700	16.830	16.600	16.710	16.296	2,517,914
2023-07-04	16.900	16.920	16.670	16.700	16.287	3,857,580
2023-07-03	16.940	17.080	16.800	16.880	16.462	4,907,431
2023-06-30	16.390	17.050	16.360	16.840	16.423	4,627,965
2023-06-29	16.500	16.640	16.410	16.410	16.004	2,364,790
2023-06-28	16.580	16.780	16.420	16.610	16.199	3,148,438
2023-06-27	15.930	16.650	15.930	16.580	16.170	5,091,246
2023-06-26	16.160	16.300	15.840	15.930	15.536	3,389,425
2023-06-21	16.460	16.640	16.200	16.210	15.809	4,274,202
2023-06-20	16.430	17.050	16.180	16.620	16.209	7,707,962
2023-06-19	16.700	16.860	16.460	16.480	16.072	4,011,904
2023-06-16	16.510	17.050	16.510	16.750	16.335	5,059,835
2023-06-15	15.930	16.610	15.850	16.520	16.111	4,891,170
2023-06-14	16.100	16.130	15.900	15.930	15.536	2,535,828
2023-06-13	16.310	16.380	15.950	16.040	15.643	3,852,880
2023-06-12	15.870	16.550	15.870	16.350	15.945	6,207,709
2023-06-09	16.550	16.590	15.750	15.910	15.516	6,740,475
2023-06-08	16.460	16.590	16.320	16.550	16.140	2,536,493
2023-06-07	16.720	16.750	16.460	16.470	16.062	2,123,144
2023-06-06	16.910	16.970	16.540	16.560	16.150	2,966,900
2023-06-05	17.080	17.230	16.900	16.900	16.482	3,656,124
2023-06-02	16.900	17.210	16.830	17.100	16.677	5,133,828
2023-06-01	17.030	17.030	16.780	16.820	16.404	2,811,000
2023-05-31	16.940	17.190	16.850	17.090	16.667	2,178,573
2023-05-30	16.770	16.950	16.650	16.940	16.521	2,522,100
2023-05-29	16.950	17.080	16.750	16.800	16.384	3,658,538
2023-05-26	17.070	17.170	16.810	17.030	16.609	3,231,027
2023-05-25	17.200	17.300	16.820	17.040	16.618	3,407,259
2023-05-24	17.400	17.510	17.200	17.210	16.784	2,384,932
2023-05-23	17.700	17.780	17.400	17.440	17.008	2,559,481
2023-05-22	17.600	17.730	17.460	17.660	17.223	2,816,453
2023-05-19	17.690	17.780	17.580	17.630	17.194	2,825,008
2023-05-18	17.920	17.970	17.700	17.760	17.320	1,697,858
2023-05-17	17.850	17.990	17.770	17.900	17.457	1,490,857
2023-05-16	18.070	18.090	17.800	17.840	17.398	2,083,027
2023-05-15	17.990	18.120	17.580	18.080	17.633	3,283,886
2023-05-12	18.000	18.200	17.770	17.840	17.398	3,607,725
2023-05-11	18.380	18.450	18.050	18.070	17.623	3,138,162
2023-05-10	18.360	18.470	18.310	18.380	17.925	2,713,528
2023-05-09	18.410	18.730	18.200	18.360	17.906	4,095,201
2023-05-08	18.540	18.710	18.260	18.360	17.906	3,671,357

← NewerPage 14 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.