Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.760	24.840	24.020	24.230	23.630	6,637,099
2023-02-03	25.110	25.580	24.600	24.860	24.245	8,490,199
2023-02-02	25.090	26.920	25.000	25.350	24.723	15,987,646
2023-02-01	25.500	26.330	24.900	25.720	25.083	14,258,338
2023-01-31	23.880	26.290	23.710	26.210	25.561	14,741,440
2023-01-30	23.770	24.270	23.610	23.900	23.308	4,351,201
2023-01-20	23.230	23.690	23.140	23.600	23.016	3,224,783
2023-01-19	22.720	23.520	22.680	23.280	22.704	4,655,283
2023-01-18	22.890	23.050	22.610	22.870	22.304	1,972,189
2023-01-17	22.900	22.990	22.590	22.860	22.294	2,057,625
2023-01-16	22.560	23.310	22.310	22.850	22.284	4,366,505
2023-01-13	21.910	22.580	21.910	22.560	22.002	3,084,423
2023-01-12	21.840	22.130	21.750	21.890	21.348	1,851,762
2023-01-11	22.220	22.220	21.800	21.840	21.299	2,313,729
2023-01-10	22.500	22.550	22.130	22.180	21.631	2,733,744
2023-01-09	22.780	23.110	22.180	22.270	21.719	3,801,808
2023-01-06	21.960	22.980	21.830	22.750	22.187	6,186,229
2023-01-05	21.380	21.980	21.360	21.960	21.416	4,232,583
2023-01-04	21.080	21.690	21.080	21.450	20.919	5,099,171
2023-01-03	21.040	21.230	20.820	21.080	20.558	2,761,522
2022-12-30	20.780	21.340	20.780	21.000	20.480	1,940,108
2022-12-29	20.600	20.940	20.460	20.770	20.256	2,521,034
2022-12-28	20.730	20.890	20.460	20.700	20.188	2,521,429
2022-12-27	20.850	21.120	20.720	20.800	20.285	1,650,619
2022-12-26	20.640	21.000	20.600	20.760	20.246	1,192,500
2022-12-23	20.670	20.820	20.410	20.700	20.188	1,274,441
2022-12-22	20.980	21.320	20.570	20.680	20.168	1,940,898
2022-12-21	21.030	21.250	20.540	20.820	20.305	3,227,962
2022-12-20	20.940	21.160	20.760	21.030	20.509	1,926,306
2022-12-19	21.780	22.090	21.000	21.100	20.578	2,442,663
2022-12-16	21.770	22.350	21.600	21.790	21.251	2,677,267
2022-12-15	22.090	22.100	21.600	21.600	21.065	1,855,036
2022-12-14	21.990	22.190	21.880	22.010	21.465	1,397,421
2022-12-13	21.990	22.290	21.870	22.000	21.455	1,835,018
2022-12-12	22.900	22.930	21.950	21.980	21.436	5,046,488
2022-12-09	22.370	22.880	22.230	22.860	22.294	4,364,198
2022-12-08	22.170	22.720	21.890	22.200	21.651	3,023,267
2022-12-07	22.380	22.500	22.140	22.210	21.660	2,001,739
2022-12-06	22.500	22.740	22.250	22.380	21.826	2,684,456
2022-12-05	22.500	22.830	22.330	22.620	22.060	2,846,842
2022-12-02	22.400	22.760	22.220	22.320	21.768	4,774,194
2022-12-01	23.410	23.410	22.450	22.580	22.021	5,266,721
2022-11-30	22.850	23.460	22.800	23.150	22.577	5,325,080
2022-11-29	22.920	23.190	22.650	23.000	22.431	4,160,340
2022-11-28	22.800	23.030	22.500	22.700	22.138	2,694,800
2022-11-25	22.950	23.570	22.940	22.990	22.421	3,880,319
2022-11-24	23.210	23.480	22.780	23.110	22.538	4,723,116
2022-11-23	23.000	23.300	22.740	22.970	22.401	1,963,349
2022-11-22	23.490	23.660	23.030	23.190	22.616	3,347,915
2022-11-21	23.200	23.420	22.480	23.390	22.811	5,499,419
2022-11-18	23.950	24.060	23.050	23.340	22.762	5,766,879
2022-11-17	24.350	24.390	23.630	23.800	23.211	5,181,624
2022-11-16	24.990	24.990	24.290	24.400	23.796	6,233,023
2022-11-15	24.250	24.800	23.700	24.680	24.069	7,053,895
2022-11-14	24.460	24.720	23.670	23.830	23.240	7,124,169
2022-11-11	22.910	24.680	22.910	24.160	23.562	15,612,351
2022-11-10	22.350	22.610	22.010	22.450	21.894	5,918,221
2022-11-09	21.410	22.650	21.360	22.530	21.972	6,364,251
2022-11-08	21.440	21.940	21.270	21.460	20.929	3,143,718
2022-11-07	20.990	21.660	20.970	21.410	20.880	4,414,140

← NewerPage 16 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.