Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.450	20.500	19.390	19.950	19.950	12,370,340
2025-10-24	19.250	19.580	19.210	19.300	19.300	5,020,000
2025-10-23	19.670	19.950	19.090	19.250	19.250	7,158,100
2025-10-22	19.960	20.130	19.600	19.700	19.700	5,718,410
2025-10-21	19.660	20.220	19.660	20.130	20.130	5,873,635
2025-10-20	20.020	20.200	19.570	19.760	19.760	7,030,694
2025-10-17	21.070	21.280	19.820	19.890	19.890	10,645,138
2025-10-16	21.350	21.470	21.000	21.120	21.120	5,867,445
2025-10-15	21.500	21.550	21.080	21.480	21.480	6,253,878
2025-10-14	21.730	22.020	21.260	21.350	21.350	11,416,629
2025-10-13	21.210	21.990	21.210	21.700	21.700	13,297,889
2025-10-10	22.200	22.600	21.910	22.550	22.550	12,038,623
2025-10-09	21.720	22.630	21.430	22.280	22.280	14,921,177
2025-09-30	21.440	21.870	21.330	21.420	21.420	8,592,625
2025-09-29	21.800	21.820	21.110	21.500	21.500	11,719,643
2025-09-26	21.800	22.280	21.510	21.530	21.530	11,303,164
2025-09-25	21.930	22.020	21.430	21.800	21.800	14,559,339
2025-09-24	21.090	22.270	20.910	22.050	22.050	20,029,357
2025-09-23	21.270	21.470	20.630	21.070	21.070	17,398,664
2025-09-22	20.450	21.550	20.450	21.340	21.340	26,488,343
2025-09-19	19.650	20.690	19.650	20.440	20.440	17,088,174
2025-09-18	20.110	20.460	19.440	19.730	19.730	10,809,889
2025-09-17	20.150	20.450	19.920	20.130	20.130	7,465,100
2025-09-16	19.980	20.140	19.830	20.070	20.070	5,377,120
2025-09-15	19.780	20.340	19.760	19.980	19.980	7,421,403
2025-09-12	20.480	20.480	19.780	19.870	19.870	8,701,200
2025-09-11	20.170	20.180	19.600	20.100	20.100	8,333,224
2025-09-10	20.520	20.760	20.080	20.120	20.120	9,200,893
2025-09-09	19.850	21.250	19.800	20.620	20.620	22,854,497
2025-09-08	19.650	19.930	19.530	19.910	19.910	14,868,514
2025-09-05	18.680	19.800	18.330	19.580	19.580	15,563,114
2025-09-04	18.780	19.030	18.320	18.600	18.600	8,420,977
2025-09-03	19.000	19.240	18.610	18.800	18.800	9,163,308
2025-09-02	19.390	19.400	18.760	18.880	18.880	13,318,573
2025-09-01	20.000	20.000	19.300	19.380	19.380	16,089,334
2025-08-29	20.130	20.460	20.000	20.130	20.130	12,858,502
2025-08-28	19.910	20.300	19.540	20.130	20.130	13,567,594
2025-08-27	21.100	21.100	20.000	20.000	20.000	24,277,068
2025-08-26	21.690	21.890	21.430	21.480	21.480	13,781,671
2025-08-25	20.700	22.110	20.460	21.680	21.680	25,210,523
2025-08-22	20.500	20.780	20.410	20.700	20.700	11,551,547
2025-08-21	20.810	21.080	20.450	20.580	20.580	16,377,460
2025-08-20	19.920	20.980	19.840	20.700	20.700	26,269,501
2025-08-19	20.010	20.300	19.890	19.990	19.990	15,987,726
2025-08-18	19.810	20.480	19.700	20.140	20.140	19,947,588
2025-08-15	19.450	19.960	19.200	19.760	19.760	14,739,691
2025-08-14	19.950	20.350	19.600	19.620	19.620	19,574,749
2025-08-13	19.600	19.700	19.420	19.550	19.550	11,365,001
2025-08-12	19.830	19.920	19.500	19.590	19.590	10,941,778
2025-08-11	19.360	20.180	19.300	19.950	19.950	15,840,462
2025-08-08	19.800	19.840	19.400	19.410	19.410	11,152,676
2025-08-07	19.960	20.030	19.700	19.760	19.760	14,476,619
2025-08-06	19.940	20.290	19.580	19.820	19.820	15,832,342
2025-08-05	19.480	19.970	19.380	19.920	19.920	18,690,640
2025-08-04	19.200	19.450	19.080	19.330	19.330	8,209,181
2025-08-01	19.430	19.670	19.120	19.350	19.350	10,262,924
2025-07-31	19.310	19.880	19.310	19.550	19.550	14,317,959
2025-07-30	19.740	19.740	19.200	19.440	19.440	13,680,208
2025-07-29	19.690	19.870	19.600	19.800	19.800	15,158,250
2025-07-28	19.800	19.970	19.490	19.750	19.750	13,967,461

← NewerPage 5 of 21 · 1,219 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.