Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.710	23.250	22.470	22.980	22.980	8,142,500
2026-07-22	23.420	23.850	22.360	23.030	23.030	13,691,280
2026-07-21	22.880	23.930	21.700	23.660	23.660	18,240,020
2026-07-20	26.330	26.750	23.290	23.290	23.290	16,743,809
2026-07-17	27.140	27.570	25.800	25.880	25.880	12,557,250
2026-07-16	27.850	28.130	26.880	26.960	26.960	13,350,147
2026-07-15	26.250	28.130	25.500	28.130	28.130	12,665,344
2026-07-14	25.220	25.670	24.820	25.570	25.570	5,195,001
2026-07-13	26.610	27.020	25.000	25.210	25.210	7,437,403
2026-07-10	26.830	27.130	26.400	26.680	26.680	6,471,630
2026-07-09	27.530	27.980	26.430	26.980	26.980	7,916,135
2026-07-08	25.730	27.880	25.250	27.530	27.530	13,669,765
2026-07-07	26.400	26.600	25.140	25.720	25.720	7,172,200
2026-07-06	26.470	27.100	26.160	26.600	26.600	7,640,994
2026-07-03	26.270	27.350	25.980	26.350	26.350	8,445,049
2026-07-02	25.490	27.170	25.400	26.240	26.240	11,669,291
2026-07-01	26.400	26.980	25.150	25.600	25.600	9,033,946
2026-06-30	25.680	26.590	25.330	26.090	26.090	7,344,804
2026-06-29	25.620	26.500	25.300	25.850	25.850	7,896,536
2026-06-26	24.670	26.440	24.370	25.590	25.590	11,364,310
2026-06-25	25.220	25.580	24.200	24.920	24.920	6,587,868
2026-06-24	25.000	25.560	24.460	25.280	25.280	6,020,190
2026-06-23	25.310	25.810	24.900	25.130	25.130	5,996,185
2026-06-22	26.000	26.000	25.020	25.670	25.670	9,229,703
2026-06-18	26.040	26.740	25.760	25.980	25.980	6,859,535
2026-06-17	26.350	26.900	26.100	26.250	26.250	5,541,648
2026-06-16	27.200	27.400	26.280	26.600	26.600	7,419,323
2026-06-15	26.190	27.560	26.040	27.100	27.100	8,994,104
2026-06-12	26.350	26.790	25.830	25.980	25.980	11,497,540
2026-06-11	25.540	26.990	25.250	26.300	26.300	10,767,870
2026-06-10	25.550	25.880	24.880	25.550	25.550	8,015,375
2026-06-09	25.720	26.030	24.710	25.790	25.790	6,951,300
2026-06-08	25.930	26.780	24.630	25.220	25.220	9,150,536
2026-06-05	25.820	27.380	24.900	26.260	26.260	11,546,810
2026-06-04	26.900	27.130	25.710	25.860	25.860	9,922,097
2026-06-03	27.970	28.280	26.960	27.170	27.170	8,126,300
2026-06-02	29.060	29.220	27.570	28.070	28.070	6,679,773
2026-06-01	29.160	30.010	28.200	28.880	28.880	9,139,565
2026-05-29	31.930	32.100	29.180	29.440	29.440	12,609,100
2026-05-28	32.320	32.730	31.720	31.910	31.910	4,461,176
2026-05-27	32.430	32.600	31.600	32.120	32.120	5,343,719
2026-05-26	32.470	32.680	31.900	32.550	32.550	7,182,916
2026-05-25	31.660	32.800	31.410	32.800	32.800	6,989,424
2026-05-22	31.600	32.100	31.330	31.600	31.600	5,673,344
2026-05-21	32.880	33.170	31.310	31.460	31.460	9,437,907
2026-05-20	32.550	32.750	32.020	32.650	32.650	5,442,963
2026-05-19	31.500	32.780	31.160	32.570	32.570	10,400,340
2026-05-18	32.320	32.870	31.460	31.750	31.750	10,648,800
2026-05-15	33.260	33.550	32.110	32.730	32.730	9,075,401
2026-05-14	34.030	34.120	33.150	33.350	33.350	12,912,050
2026-05-13	30.510	34.130	30.080	33.830	33.830	29,169,529
2026-05-12	28.700	31.500	28.700	31.030	31.030	15,024,080
2026-05-11	28.590	28.980	28.070	28.690	28.690	7,273,777
2026-05-08	28.440	29.000	27.960	28.500	28.500	6,581,305
2026-05-07	27.660	28.460	27.000	28.400	28.400	9,241,367
2026-05-06	26.880	27.790	26.410	27.250	27.250	9,068,553
2026-04-30	27.760	27.950	26.660	26.720	26.720	9,539,212
2026-04-29	26.870	27.840	26.700	27.750	27.750	8,016,276
2026-04-28	28.680	28.700	27.830	28.090	28.090	6,788,233
2026-04-27	28.410	29.080	28.400	28.620	28.620	5,663,836

← NewerPage 2 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.