Sichuan Shuangma Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.160	17.650	16.520	17.610	17.610	7,366,707
2026-10-22	18.000	18.060	17.250	17.280	17.280	5,332,700
2026-10-21	18.230	18.350	17.900	18.000	18.000	3,327,707
2026-10-20	18.080	18.370	17.820	18.170	18.170	4,090,200
2026-10-19	18.070	18.340	18.000	18.080	18.080	3,915,744
2026-10-16	18.300	18.470	18.020	18.160	18.160	3,911,692
2026-10-15	18.210	18.390	17.980	18.090	18.090	4,629,502
2026-10-14	18.630	18.720	18.260	18.460	18.460	3,423,502
2026-10-13	18.790	18.820	18.110	18.630	18.630	5,098,526
2026-10-12	19.500	19.800	18.820	18.990	18.990	5,076,100
2026-10-09	18.920	19.650	18.500	19.500	19.500	7,759,773
2026-10-08	19.450	19.890	18.770	18.920	18.920	5,848,277
2026-09-30	19.200	19.680	19.120	19.450	19.450	3,446,934
2026-09-29	19.200	19.500	19.030	19.200	19.200	3,693,465
2026-09-28	19.990	19.990	19.130	19.260	19.260	5,297,330
2026-09-24	20.530	20.540	19.900	19.990	19.990	4,153,385
2026-09-23	20.400	20.750	20.250	20.600	20.600	4,665,718
2026-09-22	21.240	21.280	20.320	20.450	20.450	5,857,707
2026-09-21	21.240	21.280	20.760	21.150	21.150	4,853,919
2026-09-18	20.510	21.400	20.510	21.240	21.240	4,685,705
2026-09-17	20.580	20.800	20.390	20.490	20.490	3,746,384
2026-09-16	20.310	20.630	20.030	20.600	20.600	3,313,899
2026-09-15	20.440	20.650	20.220	20.300	20.300	2,933,700
2026-09-14	20.320	20.940	20.190	20.440	20.440	4,434,563
2026-09-11	21.200	21.340	20.330	20.410	20.410	6,428,209
2026-09-10	22.130	22.190	21.020	21.200	21.200	7,955,449
2026-09-09	21.680	22.400	21.480	22.190	22.190	5,935,080
2026-09-08	21.670	22.000	21.500	21.700	21.700	2,339,988
2026-09-07	21.700	22.240	21.660	21.660	21.660	3,125,899
2026-09-04	22.300	22.530	21.600	21.660	21.660	3,343,422
2026-09-03	22.450	22.500	22.080	22.280	22.280	2,743,360
2026-09-02	22.900	22.950	21.800	22.280	22.280	4,683,814
2026-09-01	23.290	23.320	22.690	22.990	22.990	2,926,902
2026-08-31	23.400	23.950	23.020	23.290	23.290	5,986,730
2026-08-28	23.160	23.550	23.040	23.390	23.390	3,487,851
2026-08-27	22.800	23.240	22.630	23.160	23.160	3,751,810
2026-08-26	22.590	23.050	22.510	22.820	22.820	2,760,280
2026-08-25	21.950	22.700	21.940	22.590	22.590	3,245,954
2026-08-24	22.780	22.810	21.970	22.100	22.100	3,358,530
2026-08-21	23.100	23.250	22.550	22.740	22.740	3,650,435
2026-08-20	22.550	23.400	22.440	23.260	23.260	5,312,695
2026-08-19	22.800	23.780	22.280	22.430	22.430	7,658,696
2026-08-18	23.370	23.490	22.810	23.130	23.130	3,313,300
2026-08-17	23.010	23.430	22.950	23.370	23.370	3,331,731
2026-08-14	23.120	23.230	22.740	23.120	23.120	3,588,700
2026-08-13	23.320	23.580	23.020	23.090	23.090	4,709,007
2026-08-12	23.400	23.500	23.120	23.270	23.270	4,897,040
2026-08-11	22.940	23.590	22.800	23.400	23.400	7,215,449
2026-08-10	21.900	23.010	21.710	22.940	22.940	7,707,638
2026-08-07	22.580	22.600	21.920	22.180	22.180	5,836,970
2026-08-06	22.550	22.950	22.340	22.600	22.600	5,176,007
2026-08-05	22.010	23.190	21.970	22.880	22.880	6,379,493
2026-08-04	21.500	22.480	21.200	22.150	22.150	5,180,700
2026-08-03	21.220	21.860	21.100	21.290	21.290	4,387,255
2026-07-31	21.470	22.560	21.170	21.200	21.200	9,619,892
2026-07-30	22.450	22.830	20.900	21.400	21.400	8,259,585
2026-07-29	22.150	22.800	21.700	22.500	22.500	5,724,400
2026-07-28	22.970	23.170	22.050	22.150	22.150	4,908,600
2026-07-27	22.320	23.300	21.900	22.980	22.980	7,296,972
2026-07-24	22.360	22.700	21.810	22.300	22.300	7,337,313

Page 1 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.