Sichuan Shuangma Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15.820 | 16.100 | 15.720 | 15.930 | 15.930 | 4,222,840 |
| 2025-04-25 | 15.730 | 16.050 | 15.710 | 15.860 | 15.860 | 3,625,311 |
| 2025-04-24 | 15.980 | 16.000 | 15.710 | 15.710 | 15.710 | 3,697,935 |
| 2025-04-23 | 15.950 | 16.070 | 15.810 | 15.910 | 15.910 | 4,208,873 |
| 2025-04-22 | 15.950 | 16.180 | 15.840 | 15.940 | 15.940 | 4,770,766 |
| 2025-04-21 | 15.880 | 16.050 | 15.620 | 15.990 | 15.990 | 4,447,822 |
| 2025-04-18 | 15.870 | 16.120 | 15.800 | 15.900 | 15.900 | 6,589,661 |
| 2025-04-17 | 15.950 | 16.120 | 15.570 | 15.910 | 15.910 | 6,741,706 |
| 2025-04-16 | 16.690 | 16.690 | 15.820 | 15.970 | 15.970 | 10,610,432 |
| 2025-04-15 | 16.160 | 16.980 | 16.030 | 16.690 | 16.690 | 20,001,306 |
| 2025-04-14 | 15.580 | 15.800 | 15.330 | 15.740 | 15.740 | 4,428,926 |
| 2025-04-11 | 15.240 | 15.430 | 15.150 | 15.230 | 15.230 | 3,036,037 |
| 2025-04-10 | 15.410 | 15.470 | 15.000 | 15.310 | 15.310 | 5,314,219 |
| 2025-04-09 | 14.330 | 14.860 | 13.830 | 14.820 | 14.820 | 5,942,980 |
| 2025-04-08 | 14.450 | 14.840 | 14.270 | 14.600 | 14.600 | 6,083,374 |
| 2025-04-07 | 15.500 | 15.540 | 14.450 | 14.450 | 14.450 | 6,900,713 |
| 2025-04-03 | 16.090 | 16.240 | 15.950 | 16.050 | 16.050 | 2,949,037 |
| 2025-04-02 | 15.950 | 16.150 | 15.880 | 16.020 | 16.020 | 2,333,799 |
| 2025-04-01 | 15.910 | 16.250 | 15.870 | 15.980 | 15.980 | 3,500,619 |
| 2025-03-31 | 16.100 | 16.100 | 15.550 | 15.920 | 15.920 | 5,543,515 |
| 2025-03-28 | 16.100 | 16.210 | 16.000 | 16.100 | 16.100 | 3,178,960 |
| 2025-03-27 | 16.040 | 16.260 | 15.830 | 16.110 | 16.110 | 4,653,254 |
| 2025-03-26 | 16.140 | 16.190 | 15.970 | 16.040 | 16.040 | 3,589,200 |
| 2025-03-25 | 16.150 | 16.360 | 15.960 | 16.200 | 16.200 | 3,906,424 |
| 2025-03-24 | 17.060 | 17.210 | 15.840 | 16.150 | 16.150 | 10,943,493 |
| 2025-03-21 | 17.300 | 17.300 | 16.820 | 17.180 | 17.180 | 9,010,085 |
| 2025-03-20 | 16.940 | 17.590 | 16.930 | 17.150 | 17.150 | 9,062,825 |
| 2025-03-19 | 16.750 | 17.280 | 16.570 | 17.070 | 17.070 | 8,450,682 |
| 2025-03-18 | 16.940 | 16.950 | 16.530 | 16.860 | 16.860 | 6,619,526 |
| 2025-03-17 | 16.410 | 17.340 | 16.360 | 16.940 | 16.940 | 10,501,930 |
| 2025-03-14 | 16.020 | 16.550 | 15.800 | 16.340 | 16.340 | 9,330,719 |
| 2025-03-13 | 16.880 | 16.980 | 15.910 | 15.940 | 15.940 | 12,753,534 |
| 2025-03-12 | 16.990 | 17.310 | 16.610 | 17.050 | 17.050 | 11,690,640 |
| 2025-03-11 | 16.870 | 16.920 | 16.470 | 16.820 | 16.820 | 9,652,423 |
| 2025-03-10 | 17.450 | 17.500 | 16.720 | 16.980 | 16.980 | 11,264,160 |
| 2025-03-07 | 17.660 | 17.790 | 17.230 | 17.480 | 17.480 | 19,518,031 |
| 2025-03-06 | 16.210 | 17.730 | 16.200 | 17.730 | 17.730 | 29,911,527 |
| 2025-03-05 | 16.510 | 16.600 | 15.870 | 16.120 | 16.120 | 9,618,043 |
| 2025-03-04 | 16.400 | 16.650 | 16.270 | 16.500 | 16.500 | 9,963,907 |
| 2025-03-03 | 15.750 | 16.880 | 15.600 | 16.650 | 16.650 | 20,039,844 |
| 2025-02-28 | 15.400 | 15.890 | 15.080 | 15.670 | 15.670 | 12,648,052 |
| 2025-02-27 | 15.800 | 16.320 | 15.200 | 15.400 | 15.400 | 16,081,348 |
| 2025-02-26 | 14.830 | 15.060 | 14.760 | 14.940 | 14.940 | 3,411,196 |
| 2025-02-25 | 14.700 | 14.880 | 14.700 | 14.820 | 14.820 | 4,008,119 |
| 2025-02-24 | 15.250 | 15.350 | 14.920 | 14.960 | 14.960 | 6,807,664 |
| 2025-02-21 | 15.160 | 15.470 | 14.880 | 15.200 | 15.200 | 11,174,639 |
| 2025-02-20 | 14.860 | 15.490 | 14.770 | 15.210 | 15.210 | 11,489,239 |
| 2025-02-19 | 14.800 | 15.050 | 14.580 | 14.930 | 14.930 | 9,480,009 |
| 2025-02-18 | 14.490 | 15.550 | 14.460 | 14.870 | 14.870 | 16,594,665 |
| 2025-02-17 | 14.190 | 14.800 | 14.130 | 14.460 | 14.460 | 9,882,314 |
| 2025-02-14 | 14.080 | 14.210 | 14.000 | 14.130 | 14.130 | 4,162,070 |
| 2025-02-13 | 14.080 | 14.240 | 14.030 | 14.140 | 14.140 | 4,595,205 |
| 2025-02-12 | 14.050 | 14.240 | 13.940 | 14.090 | 14.090 | 6,148,479 |
| 2025-02-11 | 14.540 | 14.540 | 14.250 | 14.380 | 14.380 | 4,249,401 |
| 2025-02-10 | 14.150 | 14.760 | 14.150 | 14.550 | 14.550 | 7,954,619 |
| 2025-02-07 | 13.700 | 14.280 | 13.610 | 14.130 | 14.130 | 8,634,520 |
| 2025-02-06 | 13.700 | 13.740 | 13.450 | 13.700 | 13.700 | 5,781,884 |
| 2025-02-05 | 14.260 | 14.260 | 13.600 | 13.700 | 13.700 | 4,862,000 |
| 2025-01-27 | 13.900 | 14.370 | 13.710 | 13.710 | 13.710 | 4,495,400 |
| 2025-01-24 | 13.730 | 13.930 | 13.630 | 13.880 | 13.880 | 3,588,809 |
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.