Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.400	20.190	19.110	20.040	19.324	7,953,321
2022-05-11	18.750	20.180	18.650	19.390	18.697	9,419,991
2022-05-10	18.220	18.830	18.050	18.760	18.090	7,166,169
2022-05-09	18.460	18.940	18.210	18.440	17.781	4,342,721
2022-05-06	17.900	18.620	17.650	18.300	17.646	6,275,461
2022-05-05	17.710	18.450	17.700	18.100	17.453	6,833,842
2022-04-29	16.850	17.870	16.600	17.520	16.894	5,503,694
2022-04-28	16.210	17.200	16.130	16.730	16.132	5,120,631
2022-04-27	15.800	16.500	15.800	16.400	15.814	4,807,367
2022-04-26	16.240	16.550	15.600	15.730	15.168	4,399,438
2022-04-25	16.770	16.770	15.990	16.070	15.496	4,760,881
2022-04-22	16.720	17.200	16.300	17.000	16.393	3,231,189
2022-04-21	17.900	17.900	16.650	16.790	16.190	5,532,546
2022-04-20	18.450	18.460	17.680	17.900	17.261	3,235,762
2022-04-19	18.360	18.600	18.260	18.450	17.791	2,313,825
2022-04-18	18.800	18.800	18.300	18.360	17.704	3,607,163
2022-04-15	19.350	19.400	18.660	18.850	18.177	4,833,100
2022-04-14	19.350	19.770	18.900	19.450	18.755	4,278,588
2022-04-13	19.910	19.990	19.280	19.300	18.611	5,940,113
2022-04-12	19.810	20.250	19.240	20.210	19.488	7,534,406
2022-04-11	21.900	21.950	19.890	19.920	19.208	13,399,733
2022-04-08	21.750	22.480	21.020	22.010	21.224	14,837,632
2022-04-07	20.880	22.730	20.800	21.820	21.041	21,390,594
2022-04-06	20.050	20.750	20.050	20.660	19.922	4,369,446
2022-04-01	19.920	20.300	19.920	20.220	19.498	3,402,358
2022-03-31	19.900	20.250	19.850	20.250	19.527	4,509,667
2022-03-30	19.650	20.380	19.450	20.040	19.324	5,577,723
2022-03-29	20.030	20.090	19.270	19.410	18.717	4,553,761
2022-03-28	19.950	20.260	19.500	20.040	19.324	2,985,436
2022-03-25	20.090	20.440	19.870	19.950	19.237	4,246,596
2022-03-24	20.490	20.500	19.890	20.000	19.286	3,687,582
2022-03-23	20.800	21.060	20.520	20.550	19.816	3,227,781
2022-03-22	20.650	20.990	20.350	20.900	20.153	3,596,979
2022-03-21	20.900	21.090	20.510	20.800	20.057	4,177,219
2022-03-18	21.540	21.540	20.810	21.020	20.269	4,843,528
2022-03-17	21.570	22.640	21.230	21.300	20.539	11,084,165
2022-03-16	19.880	21.560	19.140	21.560	20.790	11,535,122
2022-03-15	20.850	20.960	19.580	19.600	18.900	7,814,057
2022-03-14	21.690	21.850	21.110	21.130	20.375	5,059,268
2022-03-11	21.310	22.060	20.750	21.800	21.021	10,363,065
2022-03-10	21.010	21.540	20.900	21.440	20.674	10,096,861
2022-03-09	20.000	20.820	19.150	20.580	19.845	9,359,606
2022-03-08	20.080	20.190	19.370	19.630	18.929	4,949,081
2022-03-07	21.650	21.650	19.560	20.100	19.382	10,351,571
2022-03-04	21.680	21.950	21.380	21.730	20.954	2,388,301
2022-03-03	22.110	22.380	21.920	21.930	21.147	2,777,743
2022-03-02	22.000	22.280	21.950	22.110	21.320	2,083,314
2022-03-01	22.150	22.320	21.920	22.010	21.224	2,774,120
2022-02-28	21.920	22.260	21.610	22.150	21.359	3,621,545
2022-02-25	22.080	22.350	21.710	21.970	21.185	5,155,789
2022-02-24	23.200	23.200	21.500	22.010	21.224	8,397,621
2022-02-23	23.500	23.670	23.150	23.200	22.371	5,317,200
2022-02-22	24.200	24.200	23.390	23.520	22.680	4,329,984
2022-02-21	24.090	24.240	23.630	24.220	23.355	4,436,359
2022-02-18	23.500	24.190	23.280	24.010	23.152	4,262,869
2022-02-17	23.280	23.750	22.880	23.580	22.738	4,083,741
2022-02-16	23.040	23.880	23.040	23.290	22.458	3,602,845
2022-02-15	22.880	23.180	22.750	23.010	22.188	2,585,186
2022-02-14	23.560	23.600	22.520	22.760	21.947	3,793,302
2022-02-11	23.770	23.990	23.350	23.370	22.535	2,815,925

← NewerPage 19 of 21 · 1,212 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.