Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.640	18.760	18.120	18.410	17.954	4,481,293
2023-05-04	19.200	19.250	18.500	18.510	18.052	6,936,658
2023-04-28	19.000	19.230	18.990	19.220	18.744	2,980,928
2023-04-27	19.060	19.250	18.840	18.990	18.520	2,749,309
2023-04-26	18.950	19.260	18.830	19.050	18.579	2,336,165
2023-04-25	19.330	19.430	18.680	18.950	18.481	4,043,611
2023-04-24	19.340	19.500	19.150	19.310	18.832	2,873,188
2023-04-21	20.050	20.050	19.300	19.340	18.861	4,813,800
2023-04-20	21.150	21.290	19.910	20.100	19.603	9,043,868
2023-04-19	21.720	21.850	21.090	21.150	20.627	4,707,021
2023-04-18	22.000	22.240	21.700	21.770	21.231	3,799,782
2023-04-17	21.430	22.300	21.430	21.970	21.426	5,582,107
2023-04-14	21.400	21.590	21.330	21.460	20.929	2,925,803
2023-04-13	21.550	21.630	21.330	21.340	20.812	3,609,951
2023-04-12	21.300	21.660	21.270	21.490	20.958	2,948,651
2023-04-11	21.320	21.510	21.160	21.340	20.812	2,709,600
2023-04-10	21.860	21.920	21.210	21.320	20.792	4,882,422
2023-04-07	21.570	21.870	21.470	21.770	21.231	3,321,253
2023-04-06	21.150	21.720	20.890	21.570	21.036	3,091,800
2023-04-04	21.580	21.780	21.190	21.220	20.695	4,702,220
2023-04-03	21.470	21.820	21.470	21.570	21.036	3,877,313
2023-03-31	21.170	21.740	21.170	21.470	20.939	2,639,246
2023-03-30	21.250	21.320	20.940	21.300	20.773	2,465,397
2023-03-29	21.350	21.400	21.100	21.120	20.597	2,342,672
2023-03-28	21.250	21.440	21.180	21.300	20.773	2,383,987
2023-03-27	21.690	21.710	21.200	21.350	20.822	3,833,004
2023-03-24	21.500	21.950	21.480	21.680	21.143	4,119,813
2023-03-23	21.590	21.650	21.000	21.510	20.978	3,889,508
2023-03-22	21.360	21.460	21.280	21.380	20.851	2,158,169
2023-03-21	21.520	21.650	21.110	21.200	20.675	4,614,109
2023-03-20	21.760	21.810	21.410	21.550	21.017	2,371,536
2023-03-17	21.580	21.810	21.500	21.580	21.046	2,878,887
2023-03-16	22.150	22.150	21.200	21.420	20.890	5,063,807
2023-03-15	21.890	22.200	21.700	22.080	21.534	3,179,251
2023-03-14	22.120	22.120	21.550	21.700	21.163	2,081,453
2023-03-13	22.100	22.330	21.750	22.010	21.465	2,608,665
2023-03-10	22.300	22.480	22.120	22.190	21.641	1,922,300
2023-03-09	22.670	22.800	22.370	22.420	21.865	2,448,091
2023-03-08	22.680	22.710	22.470	22.670	22.109	1,925,071
2023-03-07	23.250	23.450	22.680	22.690	22.128	3,812,990
2023-03-06	23.670	23.740	23.290	23.310	22.733	3,332,278
2023-03-03	23.640	23.790	23.600	23.680	23.094	2,520,482
2023-03-02	23.660	23.890	23.610	23.640	23.055	2,544,745
2023-03-01	23.550	23.760	23.510	23.720	23.133	2,557,596
2023-02-28	23.470	23.660	23.300	23.560	22.977	2,394,290
2023-02-27	23.370	23.580	23.210	23.500	22.918	2,784,200
2023-02-24	24.030	24.050	23.290	23.370	22.792	3,847,666
2023-02-23	23.690	24.050	23.610	23.740	23.152	2,761,139
2023-02-22	23.940	24.040	23.580	23.700	23.113	3,209,317
2023-02-21	24.090	24.250	23.890	24.090	23.494	4,243,256
2023-02-20	23.780	24.500	23.580	24.120	23.523	8,888,235
2023-02-17	23.580	23.990	23.210	23.300	22.723	4,501,578
2023-02-16	24.340	24.560	23.340	23.520	22.938	6,356,800
2023-02-15	24.390	24.770	24.270	24.350	23.747	4,853,089
2023-02-14	24.400	24.540	24.040	24.270	23.669	2,573,059
2023-02-13	24.150	24.400	24.050	24.350	23.747	3,572,295
2023-02-10	24.290	24.330	23.980	24.180	23.582	3,027,227
2023-02-09	24.090	24.250	23.980	24.180	23.582	3,491,259
2023-02-08	24.200	24.270	24.000	24.090	23.494	2,428,258
2023-02-07	24.470	24.470	24.000	24.200	23.601	3,938,259

← NewerPage 15 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.