Sichuan Shuangma Cement Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	21.250	22.220	20.820	21.960	21.176	14,159,027
2021-11-09	21.590	21.960	21.110	21.360	20.597	8,183,084
2021-11-08	20.880	21.580	20.660	21.370	20.607	9,791,548
2021-11-05	20.810	21.610	20.360	21.030	20.279	12,954,010
2021-11-04	20.220	20.970	20.220	20.800	20.057	7,157,005
2021-11-03	20.660	21.110	20.120	20.340	19.613	7,185,308
2021-11-02	21.500	21.600	20.400	20.600	19.864	14,487,576
2021-11-01	20.000	22.000	19.900	21.640	20.867	21,443,531
2021-10-29	19.960	20.400	19.900	20.030	19.314	5,622,590
2021-10-28	20.070	20.720	19.880	19.960	19.247	7,302,445
2021-10-27	20.460	20.710	20.250	20.460	19.729	8,732,689
2021-10-26	21.000	21.430	20.900	21.020	20.269	9,159,133
2021-10-25	20.520	21.590	19.930	21.220	20.462	13,141,380
2021-10-22	20.750	21.440	20.570	20.860	20.115	9,865,270
2021-10-21	20.760	21.350	20.630	20.940	20.192	12,279,061
2021-10-20	21.320	21.370	20.590	20.760	20.018	16,189,272
2021-10-19	20.420	21.690	20.220	21.690	20.915	22,384,758
2021-10-18	20.200	20.700	19.820	20.420	19.691	23,460,050
2021-10-15	18.770	20.250	18.500	20.250	19.527	26,382,096
2021-10-14	18.250	18.690	18.080	18.410	17.752	11,090,723

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.