Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	20.460	20.970	20.310	20.890	20.373	2,594,658
2022-08-04	20.630	20.890	20.240	20.500	19.993	2,250,100
2022-08-03	19.970	21.280	19.970	20.500	19.993	4,107,535
2022-08-02	21.130	21.130	20.200	20.500	19.993	4,724,454
2022-08-01	21.520	21.600	20.990	21.270	20.744	4,089,331
2022-07-29	21.780	21.920	21.020	21.130	20.607	5,280,339
2022-07-28	21.920	22.090	21.750	21.760	21.221	2,802,579
2022-07-27	21.810	21.960	21.610	21.820	21.280	2,747,509
2022-07-26	21.580	21.930	21.490	21.800	21.260	2,313,588
2022-07-25	22.130	22.170	21.740	21.780	21.241	4,181,707
2022-07-22	21.970	22.380	21.360	21.700	21.163	5,051,611
2022-07-21	22.210	22.440	21.920	21.990	21.446	3,544,264
2022-07-20	22.120	22.400	22.090	22.330	21.777	2,388,097
2022-07-19	22.330	22.550	21.940	22.090	21.543	3,322,492
2022-07-18	21.990	22.640	21.950	22.340	21.787	4,083,411
2022-07-15	22.330	22.960	21.970	22.020	21.475	4,755,409
2022-07-14	22.120	22.730	21.900	22.530	21.972	4,507,648
2022-07-13	22.060	22.650	22.060	22.190	21.641	3,878,190
2022-07-12	22.010	22.400	21.500	22.080	21.534	4,883,262
2022-07-11	22.900	22.900	21.800	21.970	21.426	6,124,483
2022-07-08	23.050	23.270	22.610	22.720	22.158	4,338,713
2022-07-07	22.430	22.990	22.160	22.590	22.031	3,549,655
2022-07-06	22.550	22.740	21.990	22.470	21.914	4,496,880
2022-07-05	23.320	23.390	22.120	22.550	21.992	9,013,684
2022-07-04	23.350	23.550	23.090	23.330	22.753	3,904,293
2022-07-01	23.990	24.100	23.010	23.290	22.714	6,122,944
2022-06-30	23.340	24.280	23.110	24.220	23.621	7,553,144
2022-06-29	23.700	24.660	23.000	23.130	22.558	9,606,362
2022-06-28	23.500	24.130	23.490	23.850	23.260	10,131,415
2022-06-27	25.880	25.890	23.560	23.900	23.308	20,720,361
2022-06-24	24.610	26.850	24.200	26.180	25.532	18,448,818
2022-06-23	23.470	24.980	23.180	24.410	23.806	10,437,848
2022-06-22	23.360	24.430	22.790	23.460	22.879	8,442,900
2022-06-21	22.570	23.550	22.210	23.390	22.811	11,680,552
2022-06-20	22.360	22.800	22.210	22.600	22.041	7,846,350
2022-06-17	22.770	22.790	22.260	22.360	21.807	8,074,020
2022-06-16	23.350	23.840	22.340	22.800	22.236	12,441,108
2022-06-15	21.570	23.670	21.540	23.380	22.801	15,933,143
2022-06-14	20.880	21.610	20.510	21.540	21.007	5,954,583
2022-06-13	20.680	21.390	20.590	21.070	20.549	5,368,345
2022-06-10	21.050	21.290	20.890	20.990	20.470	4,276,038
2022-06-09	21.730	21.840	21.230	21.330	20.568	5,384,493
2022-06-08	21.530	22.420	21.530	21.720	20.944	5,657,806
2022-06-07	21.290	22.170	21.200	21.630	20.857	4,013,171
2022-06-06	21.290	21.700	21.020	21.320	20.558	6,815,016
2022-06-02	21.260	21.460	20.910	21.300	20.539	3,873,113
2022-06-01	21.220	21.340	20.800	21.000	20.250	4,941,664
2022-05-31	20.900	21.550	20.670	21.300	20.539	5,346,038
2022-05-30	20.400	21.650	20.240	20.900	20.153	6,621,282
2022-05-27	20.540	20.950	20.160	20.390	19.662	3,328,838
2022-05-26	20.590	20.790	20.300	20.510	19.777	3,159,760
2022-05-25	20.090	20.700	20.020	20.440	19.710	3,584,963
2022-05-24	21.120	21.220	20.150	20.150	19.430	4,269,114
2022-05-23	21.350	21.370	20.410	20.890	20.144	5,965,894
2022-05-20	20.410	21.090	20.410	20.920	20.173	5,126,239
2022-05-19	20.010	20.600	20.000	20.420	19.691	4,527,216
2022-05-18	20.820	20.900	20.380	20.410	19.681	3,731,209
2022-05-17	20.170	21.100	19.670	20.780	20.038	8,968,577
2022-05-16	19.540	20.370	19.540	20.300	19.575	6,446,751
2022-05-13	20.030	20.030	19.300	19.490	18.794	5,625,692

← NewerPage 18 of 21 · 1,220 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.