Sichuan Shuangma Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.290 | 14.320 | 13.810 | 13.820 | 13.820 | 7,874,750 |
| 2025-01-22 | 14.210 | 14.350 | 14.100 | 14.130 | 14.130 | 3,686,228 |
| 2025-01-21 | 15.180 | 15.180 | 14.260 | 14.310 | 14.310 | 5,544,988 |
| 2025-01-20 | 14.510 | 14.860 | 14.440 | 14.600 | 14.600 | 7,426,200 |
| 2025-01-17 | 14.200 | 14.420 | 14.110 | 14.300 | 14.300 | 3,857,600 |
| 2025-01-16 | 14.290 | 14.640 | 14.230 | 14.270 | 14.270 | 3,924,300 |
| 2025-01-15 | 14.330 | 14.420 | 14.200 | 14.300 | 14.300 | 2,933,500 |
| 2025-01-14 | 13.850 | 14.460 | 13.850 | 14.400 | 14.400 | 5,615,455 |
| 2025-01-13 | 13.750 | 13.940 | 13.550 | 13.880 | 13.880 | 2,955,569 |
| 2025-01-10 | 14.340 | 14.480 | 13.890 | 13.890 | 13.890 | 4,574,165 |
| 2025-01-09 | 14.210 | 14.880 | 14.020 | 14.410 | 14.410 | 8,610,549 |
| 2025-01-08 | 13.880 | 15.150 | 13.800 | 14.400 | 14.400 | 13,154,580 |
| 2025-01-07 | 13.730 | 13.900 | 13.520 | 13.830 | 13.830 | 3,011,305 |
| 2025-01-06 | 13.560 | 13.820 | 13.410 | 13.730 | 13.730 | 4,495,900 |
| 2025-01-03 | 14.040 | 14.100 | 13.470 | 13.550 | 13.550 | 4,071,300 |
| 2025-01-02 | 14.470 | 14.550 | 13.870 | 13.990 | 13.990 | 3,759,200 |
| 2024-12-31 | 14.800 | 15.000 | 14.450 | 14.480 | 14.480 | 3,471,170 |
| 2024-12-30 | 14.980 | 15.010 | 14.760 | 14.880 | 14.880 | 2,725,333 |
| 2024-12-27 | 14.850 | 15.100 | 14.700 | 14.910 | 14.910 | 2,786,700 |
| 2024-12-26 | 14.950 | 15.070 | 14.840 | 14.850 | 14.850 | 1,988,777 |
| 2024-12-25 | 15.110 | 15.160 | 14.800 | 14.950 | 14.950 | 2,624,300 |
| 2024-12-24 | 14.910 | 15.150 | 14.910 | 15.110 | 15.110 | 2,994,175 |
| 2024-12-23 | 15.310 | 15.350 | 14.940 | 14.940 | 14.940 | 4,193,008 |
| 2024-12-20 | 15.340 | 15.490 | 15.240 | 15.310 | 15.310 | 3,199,740 |
| 2024-12-19 | 15.200 | 15.430 | 15.080 | 15.330 | 15.330 | 5,044,652 |
| 2024-12-18 | 15.460 | 15.870 | 15.360 | 15.400 | 15.400 | 5,322,848 |
| 2024-12-17 | 15.500 | 15.630 | 15.360 | 15.440 | 15.440 | 3,698,585 |
| 2024-12-16 | 15.740 | 15.890 | 15.510 | 15.600 | 15.600 | 5,072,269 |
| 2024-12-13 | 16.390 | 16.500 | 15.900 | 15.900 | 15.900 | 7,747,797 |
| 2024-12-12 | 16.600 | 16.720 | 16.440 | 16.600 | 16.600 | 5,092,666 |
| 2024-12-11 | 16.490 | 16.650 | 16.410 | 16.500 | 16.500 | 3,815,866 |
| 2024-12-10 | 17.010 | 17.220 | 16.500 | 16.500 | 16.500 | 7,154,943 |
| 2024-12-09 | 16.800 | 16.830 | 16.350 | 16.490 | 16.490 | 4,808,486 |
| 2024-12-06 | 16.610 | 16.910 | 16.500 | 16.590 | 16.590 | 6,238,047 |
| 2024-12-05 | 16.480 | 16.750 | 16.250 | 16.580 | 16.580 | 5,858,388 |
| 2024-12-04 | 16.950 | 16.990 | 16.260 | 16.580 | 16.580 | 10,653,564 |
| 2024-12-03 | 16.480 | 17.640 | 16.470 | 17.150 | 17.150 | 17,320,374 |
| 2024-12-02 | 15.760 | 16.410 | 15.760 | 16.340 | 16.340 | 7,287,365 |
| 2024-11-29 | 15.690 | 15.960 | 15.580 | 15.880 | 15.880 | 4,486,669 |
| 2024-11-28 | 15.760 | 15.880 | 15.660 | 15.680 | 15.680 | 4,680,725 |
| 2024-11-27 | 15.790 | 15.790 | 15.260 | 15.740 | 15.740 | 5,257,119 |
| 2024-11-26 | 15.670 | 15.800 | 15.510 | 15.520 | 15.520 | 2,998,219 |
| 2024-11-25 | 15.550 | 15.700 | 15.360 | 15.670 | 15.670 | 4,915,757 |
| 2024-11-22 | 16.160 | 16.250 | 15.500 | 15.560 | 15.560 | 5,587,106 |
| 2024-11-21 | 16.290 | 16.290 | 15.980 | 16.130 | 16.130 | 5,135,200 |
| 2024-11-20 | 16.200 | 16.410 | 16.050 | 16.290 | 16.290 | 4,958,102 |
| 2024-11-19 | 15.950 | 16.210 | 15.820 | 16.210 | 16.210 | 5,878,950 |
| 2024-11-18 | 16.240 | 16.440 | 15.820 | 15.900 | 15.900 | 7,468,919 |
| 2024-11-15 | 16.730 | 17.040 | 16.200 | 16.220 | 16.220 | 8,501,569 |
| 2024-11-14 | 17.100 | 17.180 | 16.620 | 16.720 | 16.720 | 6,373,500 |
| 2024-11-13 | 16.880 | 17.280 | 16.850 | 17.130 | 17.130 | 6,105,596 |
| 2024-11-12 | 17.380 | 17.440 | 16.940 | 17.120 | 17.120 | 8,971,283 |
| 2024-11-11 | 17.130 | 17.370 | 16.950 | 17.370 | 17.370 | 9,378,813 |
| 2024-11-08 | 17.540 | 17.610 | 17.120 | 17.170 | 17.170 | 11,962,708 |
| 2024-11-07 | 17.100 | 17.610 | 16.950 | 17.480 | 17.480 | 11,613,221 |
| 2024-11-06 | 18.000 | 18.000 | 17.130 | 17.240 | 17.240 | 12,972,996 |
| 2024-11-05 | 17.090 | 17.510 | 16.920 | 17.380 | 17.380 | 12,853,350 |
| 2024-11-04 | 17.110 | 17.270 | 16.840 | 17.090 | 17.090 | 10,367,402 |
| 2024-11-01 | 18.150 | 18.160 | 17.020 | 17.190 | 17.190 | 22,370,920 |
| 2024-10-31 | 18.300 | 18.810 | 18.000 | 18.490 | 18.490 | 22,864,936 |
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.