Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.550	18.780	18.080	18.280	18.280	20,820,136
2024-10-29	20.000	20.280	18.960	18.970	18.970	38,324,199
2024-10-28	18.450	19.980	18.280	19.980	19.980	38,171,383
2024-10-25	17.190	18.640	17.110	18.160	18.160	29,569,385
2024-10-24	18.300	18.360	17.100	17.200	17.200	26,590,386
2024-10-23	20.660	20.660	18.250	18.400	18.400	49,859,533
2024-10-22	18.780	18.780	18.780	18.780	18.780	8,777,067
2024-10-21	17.400	18.030	17.030	17.070	17.070	31,664,224
2024-10-18	17.000	18.220	17.000	17.800	17.800	43,713,833
2024-10-17	19.130	19.130	18.080	18.520	18.520	59,159,953
2024-10-16	15.510	17.390	15.510	17.390	17.390	24,853,670
2024-10-15	15.500	16.400	15.380	15.810	15.810	30,022,491
2024-10-14	14.500	15.180	14.380	15.180	15.180	15,052,419
2024-10-11	14.210	14.210	13.670	13.800	13.800	6,419,183
2024-10-10	14.390	14.640	13.930	14.200	14.200	9,398,041
2024-10-09	14.500	14.540	13.660	14.260	14.260	13,688,150
2024-10-08	15.170	15.170	13.910	14.860	14.860	17,442,434
2024-09-30	13.200	13.860	13.200	13.790	13.790	16,083,464
2024-09-27	12.390	12.730	12.370	12.610	12.610	8,844,893
2024-09-26	11.720	12.250	11.700	12.250	12.250	6,337,321
2024-09-25	12.200	12.400	11.800	11.810	11.810	8,235,894
2024-09-24	11.110	11.750	11.110	11.750	11.750	6,401,299
2024-09-23	11.060	11.100	10.940	11.020	11.020	2,640,488
2024-09-20	11.050	11.100	10.920	11.000	11.000	4,430,049
2024-09-19	10.660	11.300	10.660	11.110	11.110	7,966,988
2024-09-18	10.430	10.560	10.210	10.550	10.550	2,588,837
2024-09-13	10.350	10.580	10.300	10.390	10.390	3,127,821
2024-09-12	10.250	10.470	10.240	10.300	10.300	1,744,600
2024-09-11	10.200	10.360	10.160	10.290	10.290	1,926,396
2024-09-10	10.340	10.350	10.090	10.250	10.250	2,431,600
2024-09-09	10.250	10.350	10.130	10.200	10.200	2,022,980
2024-09-06	10.470	10.490	10.250	10.260	10.260	2,189,117
2024-09-05	10.290	10.520	10.290	10.450	10.450	1,985,652
2024-09-04	10.380	10.490	10.250	10.290	10.290	2,130,054
2024-09-03	10.270	10.480	10.190	10.380	10.380	2,582,210
2024-09-02	10.700	10.790	10.250	10.250	10.250	4,962,908
2024-08-30	10.480	10.950	10.430	10.750	10.750	3,817,600
2024-08-29	10.430	10.590	10.350	10.530	10.530	2,155,400
2024-08-28	10.610	10.640	10.400	10.430	10.430	2,271,574
2024-08-27	10.770	10.780	10.470	10.590	10.590	2,855,697
2024-08-26	10.610	10.970	10.610	10.770	10.770	3,743,594
2024-08-23	10.420	10.680	10.350	10.600	10.600	3,411,881
2024-08-22	10.710	10.800	10.340	10.430	10.430	4,316,475
2024-08-21	10.780	10.830	10.680	10.740	10.740	1,828,600
2024-08-20	11.030	11.050	10.650	10.800	10.800	3,380,627
2024-08-19	11.120	11.280	10.980	11.000	11.000	2,821,600
2024-08-16	11.480	11.490	11.160	11.180	11.180	3,059,600
2024-08-15	11.400	11.640	11.260	11.460	11.460	3,090,145
2024-08-14	11.450	11.850	11.440	11.480	11.480	3,935,901
2024-08-13	11.440	11.570	11.350	11.480	11.480	1,389,300
2024-08-12	11.820	11.820	11.420	11.490	11.490	1,926,659
2024-08-09	11.890	11.960	11.680	11.700	11.700	1,871,159
2024-08-08	11.700	11.850	11.640	11.800	11.800	2,158,704
2024-08-07	11.860	11.910	11.690	11.700	11.700	1,554,373
2024-08-06	11.810	11.960	11.750	11.860	11.860	1,882,145
2024-08-05	11.860	12.120	11.660	11.710	11.710	2,633,744
2024-08-02	12.060	12.080	11.820	11.860	11.860	2,315,800
2024-08-01	12.260	12.350	11.950	11.990	11.990	3,060,509
2024-07-31	11.650	12.420	11.650	12.250	12.250	4,972,523
2024-07-30	11.420	11.690	11.330	11.650	11.650	2,067,338

← NewerPage 9 of 21 · 1,212 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.