Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.660	24.250	23.410	23.780	22.930	4,678,974
2022-02-09	23.570	23.770	23.010	23.670	22.824	4,741,673
2022-02-08	23.690	23.690	22.700	23.450	22.612	5,745,580
2022-02-07	22.400	23.660	22.390	23.450	22.612	6,911,650
2022-01-28	22.800	22.800	21.700	21.960	21.176	5,330,718
2022-01-27	22.800	23.630	22.380	22.580	21.773	4,199,700
2022-01-26	22.670	23.000	22.400	22.860	22.043	3,196,823
2022-01-25	23.510	23.900	22.490	22.540	21.735	3,905,288
2022-01-24	23.240	23.950	23.180	23.450	22.612	3,692,139
2022-01-21	24.050	24.110	23.190	23.260	22.429	4,259,371
2022-01-20	24.290	24.550	23.850	24.100	23.239	4,617,834
2022-01-19	24.040	24.890	24.020	24.360	23.490	5,044,139
2022-01-18	24.140	24.780	23.670	24.090	23.229	5,920,044
2022-01-17	24.400	24.670	24.050	24.300	23.432	4,304,962
2022-01-14	24.420	24.830	23.970	24.500	23.625	3,621,843
2022-01-13	25.350	25.350	24.500	24.660	23.779	4,177,277
2022-01-12	25.700	25.700	24.740	25.340	24.435	6,012,145
2022-01-11	25.950	26.190	25.320	25.450	24.541	5,517,654
2022-01-10	25.700	26.160	25.200	25.580	24.666	7,620,358
2022-01-07	25.170	26.590	25.160	25.820	24.898	13,553,023
2022-01-06	24.100	25.480	24.010	25.220	24.319	13,909,276
2022-01-05	24.000	24.890	23.820	24.290	23.422	11,525,151
2022-01-04	24.300	24.390	23.790	24.030	23.172	6,535,617
2021-12-31	24.500	24.750	24.130	24.300	23.432	5,886,327
2021-12-30	24.000	24.780	24.000	24.590	23.712	8,938,368
2021-12-29	24.100	24.620	23.560	24.200	23.335	9,153,079
2021-12-28	23.040	24.820	22.880	23.950	23.094	12,643,023
2021-12-27	22.970	23.390	22.500	22.820	22.005	5,481,940
2021-12-24	24.000	24.200	22.900	22.900	22.082	8,744,658
2021-12-23	24.190	24.450	23.990	24.090	23.229	6,548,431
2021-12-22	24.150	24.730	23.560	24.500	23.625	6,388,828
2021-12-21	24.250	24.660	24.100	24.120	23.258	5,396,887
2021-12-20	24.840	24.980	24.120	24.250	23.384	8,602,594
2021-12-17	25.380	25.660	24.580	25.080	24.184	14,000,534
2021-12-16	24.800	24.850	24.200	24.580	23.702	8,005,133
2021-12-15	24.160	25.280	24.040	24.580	23.702	15,829,360
2021-12-14	23.560	24.240	22.940	23.790	22.940	10,838,713
2021-12-13	24.330	24.800	23.590	23.850	22.998	10,206,860
2021-12-10	24.200	24.380	23.360	23.750	22.902	11,479,739
2021-12-09	23.500	25.000	23.110	24.420	23.548	17,929,508
2021-12-08	23.070	24.290	22.810	23.550	22.709	11,910,132
2021-12-07	23.850	23.870	22.660	22.960	22.140	11,769,315
2021-12-06	23.880	24.490	23.380	23.560	22.718	17,167,856
2021-12-03	23.520	23.600	22.690	23.540	22.699	16,805,597
2021-12-02	22.610	24.730	22.560	23.300	22.468	23,718,120
2021-12-01	23.340	23.450	22.540	22.660	21.850	13,580,633
2021-11-30	22.410	23.500	22.200	23.280	22.448	26,836,286
2021-11-29	19.450	22.010	19.310	22.010	21.224	18,825,486
2021-11-26	21.000	21.000	20.000	20.010	19.295	7,529,268
2021-11-25	20.540	21.060	20.510	20.730	19.989	5,167,542
2021-11-24	20.900	20.960	20.580	20.580	19.845	6,620,528
2021-11-23	21.070	21.180	20.920	20.990	20.240	4,719,570
2021-11-22	21.060	21.380	20.620	21.220	20.462	8,074,019
2021-11-19	21.000	21.170	20.760	21.040	20.288	6,159,953
2021-11-18	21.010	21.220	20.800	20.810	20.067	6,819,699
2021-11-17	21.510	21.540	20.450	21.210	20.452	11,897,380
2021-11-16	21.550	22.080	21.370	21.640	20.867	6,831,078
2021-11-15	22.490	22.500	21.580	21.620	20.848	10,635,984
2021-11-12	22.500	22.830	22.100	22.610	21.802	13,379,226
2021-11-11	21.890	23.490	21.800	22.810	21.995	21,889,501

← NewerPage 20 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.