China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.700	0.700	0.600	0.700	0.700	1,000
2024-04-22	0.690	0.740	0.690	0.740	0.740	9,000
2024-04-19	0.750	0.750	0.750	0.750	0.750	1,000
2024-04-18	0.770	0.770	0.700	0.770	0.770	46,000
2024-04-17	0.670	0.770	0.670	0.770	0.770	6,000
2024-04-16	0.760	0.760	0.670	0.760	0.760	4,000
2024-04-15	0.720	0.790	0.720	0.790	0.790	100,300
2024-04-12	0.670	0.740	0.660	0.740	0.740	46,000
2024-04-10	0.690	0.740	0.670	0.740	0.740	51,000
2024-04-09	0.750	0.750	0.650	0.750	0.750	7,000
2024-04-08	0.740	0.770	0.720	0.720	0.720	11,000
2024-04-05	0.660	0.730	0.630	0.640	0.640	62,000
2024-04-03	0.650	0.750	0.640	0.750	0.750	80,000
2024-03-28	0.660	0.740	0.660	0.740	0.740	281,000
2024-03-27	0.630	0.650	0.610	0.640	0.640	151,000
2024-03-26	0.650	0.660	0.540	0.660	0.660	158,000
2024-03-25	0.570	0.650	0.540	0.630	0.630	335,000
2024-03-22	0.530	0.560	0.530	0.560	0.560	86,000
2024-03-21	0.530	0.530	0.520	0.530	0.530	96,000
2024-03-20	0.520	0.520	0.510	0.510	0.510	2,000
2024-03-18	0.550	0.550	0.500	0.510	0.510	27,000
2024-03-15	0.530	0.530	0.530	0.530	0.530	33,000
2024-03-14	0.500	0.520	0.500	0.520	0.520	11,000
2024-03-12	0.500	0.540	0.500	0.540	0.540	66,000
2024-03-11	0.510	0.510	0.510	0.510	0.510	20,000
2024-03-07	0.500	0.500	0.495	0.500	0.500	46,000
2024-02-29	0.510	0.510	0.470	0.500	0.500	68,000
2024-02-28	0.520	0.530	0.500	0.530	0.530	6,000
2024-02-26	0.460	0.550	0.460	0.550	0.550	52,000
2024-02-23	0.550	0.560	0.540	0.540	0.540	40,000
2024-02-22	0.540	0.540	0.540	0.540	0.540	68,000
2024-02-21	0.480	0.500	0.480	0.500	0.500	43,000
2024-02-20	0.510	0.510	0.480	0.510	0.510	26,000
2024-02-19	0.530	0.530	0.520	0.530	0.530	7,000
2024-02-16	0.540	0.540	0.540	0.540	0.540	33,000
2024-02-15	0.500	0.510	0.500	0.510	0.510	5,000
2024-02-14	0.485	0.485	0.450	0.465	0.465	176,000
2024-02-09	0.500	0.500	0.500	0.500	0.500	25,000
2024-02-07	0.500	0.500	0.500	0.500	0.500	5,000
2024-02-02	0.510	0.510	0.480	0.480	0.480	10,000
2024-02-01	0.510	0.510	0.510	0.510	0.510	16,000
2024-01-31	0.510	0.510	0.510	0.510	0.510	10,000
2024-01-30	0.510	0.510	0.510	0.510	0.510	10,000
2024-01-26	0.550	0.550	0.550	0.550	0.550	60,000
2024-01-25	0.450	0.500	0.450	0.500	0.500	34,000
2024-01-23	0.470	0.480	0.465	0.480	0.480	9,000
2024-01-22	0.470	0.500	0.470	0.495	0.495	92,923
2024-01-19	0.510	0.520	0.510	0.510	0.510	48,000
2024-01-18	0.470	0.510	0.470	0.510	0.510	3,000
2024-01-15	0.510	0.510	0.510	0.510	0.510	2,000
2024-01-11	0.510	0.510	0.510	0.510	0.510	3,000
2024-01-02	0.590	0.590	0.530	0.560	0.560	36,000
2023-12-29	0.510	0.560	0.510	0.560	0.560	91,000
2023-12-28	0.500	0.550	0.500	0.550	0.550	66,000
2023-12-27	0.500	0.500	0.455	0.460	0.460	17,000
2023-12-22	0.520	0.520	0.520	0.520	0.520	2,000
2023-12-20	0.510	0.510	0.500	0.510	0.510	70,000
2023-12-19	0.495	0.510	0.495	0.510	0.510	16,000
2023-12-18	0.550	0.550	0.450	0.520	0.520	41,000
2023-12-04	0.580	0.580	0.580	0.580	0.580	11,000

← NewerPage 10 of 17 · 1,016 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.