Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.100	28.360	27.550	27.850	27.850	8,012,359
2026-01-20	28.380	29.000	28.000	28.300	28.300	7,787,547
2026-01-19	27.960	28.800	27.960	28.250	28.250	6,648,810
2026-01-16	27.970	28.180	27.610	27.960	27.960	5,982,877
2026-01-15	27.330	28.150	27.330	27.970	27.970	7,416,226
2026-01-14	27.760	28.600	27.210	27.490	27.490	13,788,640
2026-01-13	27.920	28.490	27.650	27.850	27.850	10,292,470
2026-01-12	27.600	28.180	27.130	27.920	27.920	9,714,791
2026-01-09	27.010	27.660	27.010	27.600	27.600	9,129,991
2026-01-08	27.020	27.600	26.910	27.260	27.260	9,614,780
2026-01-07	25.580	27.770	25.580	27.290	27.290	19,251,796
2026-01-06	25.600	26.000	25.400	25.640	25.640	9,375,055
2026-01-05	24.860	25.600	24.860	25.440	25.440	8,078,400
2025-12-31	25.070	25.160	24.770	24.840	24.840	4,460,292
2025-12-30	25.100	25.420	24.900	25.000	25.000	6,509,015
2025-12-29	24.770	25.450	24.710	25.100	25.100	10,295,716
2025-12-26	24.800	25.180	24.580	24.760	24.760	9,334,985
2025-12-25	25.100	25.230	24.300	25.010	25.010	14,186,779
2025-12-24	25.600	25.670	25.100	25.230	25.230	9,448,037
2025-12-23	25.240	25.800	25.010	25.680	25.680	10,933,662
2025-12-22	25.060	25.580	24.730	25.320	25.320	10,097,502
2025-12-19	25.080	25.500	24.560	25.290	25.290	13,879,377
2025-12-18	25.100	26.020	24.950	24.960	24.960	14,946,996
2025-12-17	24.950	25.440	24.270	25.010	25.010	15,455,785
2025-12-16	25.180	25.490	24.520	24.800	24.800	16,800,040
2025-12-15	24.400	25.570	24.000	25.250	25.250	17,603,364
2025-12-12	24.110	25.110	24.110	24.430	24.430	17,210,408
2025-12-11	24.580	24.630	24.120	24.160	24.160	9,603,743
2025-12-10	24.260	24.500	24.050	24.410	24.410	7,331,886
2025-12-09	24.170	24.540	23.800	24.330	24.330	11,682,132
2025-12-08	23.890	24.790	23.800	24.170	24.170	19,575,560
2025-12-05	22.370	24.150	22.020	23.890	23.890	18,841,376
2025-12-04	22.160	22.560	22.100	22.440	22.440	11,177,600
2025-12-03	22.680	22.880	22.120	22.140	22.140	12,979,165
2025-12-02	23.120	23.300	22.750	22.770	22.770	11,904,988
2025-12-01	23.110	23.680	23.000	23.300	23.300	17,283,140
2025-11-28	22.730	23.410	22.730	23.340	23.340	14,259,516
2025-11-27	22.790	23.140	22.550	22.690	22.690	13,498,069
2025-11-26	23.620	23.670	22.780	22.790	22.790	22,461,782
2025-11-25	22.000	24.340	21.940	23.590	23.590	30,779,146
2025-11-24	21.360	22.470	21.200	22.200	22.200	23,469,551
2025-11-21	21.570	22.190	21.240	21.290	21.290	23,511,433
2025-11-20	20.900	21.760	20.690	21.530	21.530	19,723,833
2025-11-19	20.820	21.190	20.040	20.900	20.900	16,215,079
2025-11-18	20.910	21.670	20.370	20.450	20.450	21,729,592
2025-11-17	19.950	20.140	19.680	20.110	20.110	7,118,880
2025-11-14	20.290	20.440	20.020	20.030	20.030	8,489,233
2025-11-13	20.400	20.680	20.180	20.380	20.380	10,673,785
2025-11-12	21.200	21.300	20.330	20.680	20.680	15,706,686
2025-11-11	21.000	22.220	21.000	21.370	21.370	27,717,031
2025-11-10	20.800	20.980	20.170	20.340	20.340	10,958,421
2025-11-07	20.240	20.600	20.120	20.300	20.300	8,728,596
2025-11-06	20.750	20.890	20.110	20.200	20.200	12,282,322
2025-11-05	20.830	21.070	20.660	20.800	20.800	7,722,700
2025-11-04	21.000	21.240	20.800	21.020	21.020	9,910,500
2025-11-03	20.220	21.370	20.120	21.180	21.180	16,702,717
2025-10-31	20.060	21.220	19.950	20.340	20.340	15,619,470
2025-10-30	19.810	20.370	19.590	20.020	20.020	9,263,337
2025-10-29	19.620	20.100	19.610	19.940	19.940	9,041,598
2025-10-28	19.740	19.980	19.680	19.690	19.690	6,282,469

← NewerPage 4 of 5 · 242 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.