Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.650	28.920	28.330	28.500	28.500	3,861,338
2026-04-23	28.940	29.110	28.500	28.630	28.630	5,071,224
2026-04-22	28.040	29.000	28.040	28.950	28.950	4,917,874
2026-04-21	28.000	28.400	27.800	28.100	28.100	4,481,693
2026-04-20	27.440	28.300	27.380	28.110	28.110	6,453,005
2026-04-17	27.210	28.200	27.200	27.380	27.380	4,806,146
2026-04-16	26.490	27.410	26.480	27.300	27.300	5,615,349
2026-04-15	27.160	27.280	26.440	26.490	26.490	4,821,286
2026-04-14	26.860	27.170	26.680	27.080	27.080	5,194,701
2026-04-13	26.090	27.000	26.090	26.840	26.840	4,343,439
2026-04-10	26.210	26.780	25.930	26.470	26.470	4,710,747
2026-04-09	25.350	26.310	25.260	25.820	25.820	5,090,253
2026-04-08	25.560	25.740	25.350	25.560	25.560	5,100,355
2026-04-07	24.930	25.290	24.730	24.890	24.890	3,750,181
2026-04-03	25.890	26.000	24.940	25.000	25.000	3,833,400
2026-04-02	25.440	25.990	25.100	25.800	25.800	4,403,200
2026-04-01	25.520	26.150	25.320	25.380	25.380	4,699,734
2026-03-31	25.380	25.480	24.960	24.970	24.970	3,487,242
2026-03-30	24.740	25.590	24.580	25.330	25.330	4,835,537
2026-03-27	24.040	25.160	24.040	24.910	24.910	4,332,285
2026-03-26	24.940	25.100	24.270	24.350	24.350	4,299,628
2026-03-25	24.000	25.330	23.790	25.040	25.040	7,110,054
2026-03-24	23.360	23.790	23.010	23.660	23.660	5,103,993
2026-03-23	24.360	24.360	22.900	23.090	23.090	6,436,589
2026-03-20	25.500	25.620	24.440	24.520	24.520	5,965,045
2026-03-19	26.030	26.100	25.190	25.400	25.400	4,486,395
2026-03-18	26.370	26.560	26.000	26.340	26.340	4,217,200
2026-03-17	27.330	27.330	26.180	26.330	26.330	4,643,805
2026-03-16	27.730	27.760	26.600	26.950	26.950	5,746,300
2026-03-13	27.940	28.220	27.650	27.670	27.670	3,975,365
2026-03-12	28.130	28.540	27.760	27.940	27.940	3,985,230
2026-03-11	28.320	28.590	28.130	28.230	28.230	4,005,837
2026-03-10	28.160	28.730	28.160	28.320	28.320	3,584,502
2026-03-09	28.280	28.300	27.640	28.160	28.160	5,593,216
2026-03-06	27.760	28.600	27.340	28.400	28.400	5,066,047
2026-03-05	27.340	28.270	27.200	27.920	27.920	6,624,635
2026-03-04	27.350	27.600	26.810	26.970	26.970	5,685,080
2026-03-03	28.690	28.840	27.400	27.450	27.450	8,574,229
2026-03-02	28.770	29.020	28.420	28.810	28.810	6,026,067
2026-02-27	28.780	29.260	28.540	29.010	29.010	5,819,371
2026-02-26	28.790	28.790	28.300	28.600	28.600	5,671,077
2026-02-25	27.900	28.500	27.830	28.400	28.400	5,998,625
2026-02-24	28.990	29.120	27.710	27.890	27.890	11,575,490
2026-02-13	29.330	29.530	28.580	28.820	28.820	8,053,346
2026-02-12	27.920	29.340	27.650	28.900	28.900	11,094,270
2026-02-11	27.900	28.330	27.640	27.900	27.900	4,833,501
2026-02-10	27.710	28.150	26.990	27.880	27.880	7,910,951
2026-02-09	27.420	27.860	27.250	27.700	27.700	5,585,895
2026-02-06	27.720	27.720	26.950	27.210	27.210	6,137,138
2026-02-05	27.640	28.130	27.480	27.700	27.700	5,251,172
2026-02-04	27.900	28.390	27.550	27.750	27.750	7,928,022
2026-02-03	27.420	28.290	27.220	28.000	28.000	9,820,633
2026-02-02	26.950	27.880	26.800	27.370	27.370	9,819,472
2026-01-30	27.080	27.350	26.420	27.020	27.020	5,623,000
2026-01-29	27.220	27.490	26.910	27.120	27.120	4,925,719
2026-01-28	27.140	27.600	26.570	27.290	27.290	7,341,205
2026-01-27	26.920	27.300	26.430	27.130	27.130	7,297,740
2026-01-26	27.340	27.380	26.800	27.060	27.060	7,048,462
2026-01-23	27.680	27.890	27.370	27.440	27.440	6,393,635
2026-01-22	27.990	28.230	27.490	27.640	27.640	5,540,886

← NewerPage 3 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.