Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.470	20.500	19.790	19.800	19.800	18,213,220
2025-07-24	20.450	20.950	20.250	20.520	20.520	22,789,575
2025-07-23	21.550	21.750	20.640	20.760	20.760	46,404,759
2025-07-22	20.800	22.370	20.800	22.100	22.100	67,808,863
2025-07-21	19.600	20.380	19.550	20.380	20.380	31,479,547
2025-07-18	18.750	18.750	18.500	18.530	18.530	9,472,001
2025-07-17	18.600	18.700	18.480	18.620	18.620	12,072,881
2025-07-16	18.840	18.870	18.500	18.610	18.610	12,148,301
2025-07-15	19.190	19.200	18.700	18.950	18.950	12,551,344
2025-07-14	19.560	19.970	19.000	19.050	19.050	20,973,881
2025-07-11	20.080	20.670	19.990	20.140	20.140	34,759,424
2025-07-10	18.410	20.380	18.410	20.380	20.380	38,208,662
2025-07-09	18.480	19.160	18.400	18.530	18.530	10,313,570
2025-07-08	18.660	18.710	18.390	18.440	18.440	7,768,400
2025-07-07	18.600	18.850	18.400	18.610	18.610	8,259,758
2025-07-04	18.290	18.980	18.100	18.620	18.620	17,390,070
2025-07-03	18.250	18.460	18.200	18.300	18.300	8,154,100
2025-07-02	18.000	18.500	17.850	18.210	18.210	9,934,614
2025-07-01	18.160	18.320	17.860	18.050	18.050	6,486,347
2025-06-30	18.190	18.370	17.800	18.220	18.220	9,330,976
2025-06-27	17.880	18.610	17.880	18.350	18.350	12,082,971
2025-06-26	18.060	18.180	17.860	17.930	17.930	7,082,916
2025-06-25	17.470	18.090	17.450	18.060	18.060	9,888,965
2025-06-24	17.240	17.580	17.240	17.510	17.510	4,787,507
2025-06-23	17.000	17.270	16.970	17.240	17.240	4,106,156
2025-06-20	17.260	17.600	17.080	17.100	17.100	5,252,600
2025-06-19	17.770	17.790	17.360	17.430	17.430	7,175,494
2025-06-18	18.000	18.200	17.680	17.820	17.820	10,064,800
2025-06-17	18.130	18.740	18.070	18.180	18.180	12,258,975
2025-06-16	17.800	18.380	17.790	18.060	18.060	10,592,132
2025-06-13	17.880	18.230	17.800	17.940	17.940	10,785,318
2025-06-12	17.830	18.000	17.680	17.940	17.940	6,215,522
2025-06-11	17.510	17.850	17.460	17.830	17.830	6,335,545
2025-06-10	17.970	17.970	17.410	17.560	17.560	9,328,649
2025-06-09	17.800	18.190	17.700	17.960	17.960	9,472,400
2025-06-06	17.940	17.990	17.520	17.720	17.720	8,981,673
2025-06-05	17.800	17.850	17.520	17.690	17.690	7,076,509
2025-06-04	17.560	18.000	17.560	17.880	17.880	12,603,648
2025-06-03	17.180	17.980	17.010	17.760	17.760	16,326,204
2025-05-30	16.980	17.220	16.760	16.880	16.880	7,983,700
2025-05-29	16.430	17.090	16.400	17.050	17.050	10,423,878
2025-05-28	16.770	16.930	16.500	16.520	16.520	5,800,788
2025-05-27	16.500	16.910	16.260	16.820	16.820	9,086,488
2025-05-26	16.560	16.650	16.390	16.460	16.460	5,300,231
2025-05-23	16.820	16.820	16.460	16.510	16.510	11,528,407
2025-05-22	17.140	17.260	17.040	17.150	17.150	10,389,639
2025-05-21	17.220	17.450	16.980	17.130	17.130	19,354,169
2025-05-20	18.540	18.980	17.380	17.380	17.380	40,580,179
2025-05-19	16.880	17.500	16.880	17.500	17.500	30,766,628
2025-05-16	16.070	16.150	15.910	15.910	15.910	4,809,025
2025-05-15	16.290	16.390	16.060	16.060	16.060	4,838,149
2025-05-14	16.410	16.580	16.120	16.410	16.410	8,517,033
2025-05-13	16.280	16.830	16.250	16.590	16.590	14,632,228
2025-05-12	15.940	16.800	15.910	16.290	16.290	10,211,400
2025-05-09	16.200	16.200	15.830	15.920	15.920	3,767,647
2025-05-08	16.040	16.240	15.980	16.170	16.170	4,196,735
2025-05-07	16.260	16.400	15.980	16.140	16.140	6,467,622
2025-05-06	15.680	16.070	15.680	16.050	16.050	6,723,024
2025-04-30	15.900	16.000	15.640	15.700	15.700	5,206,055
2025-04-29	15.980	16.080	15.680	15.730	15.730	5,393,056

← NewerPage 6 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.