China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.580	0.580	0.580	0.580	0.580	26,000
2023-11-29	0.600	0.600	0.600	0.600	0.600	3,000
2023-11-23	0.640	0.640	0.600	0.600	0.600	16,000
2023-11-21	0.600	0.610	0.600	0.610	0.610	3,000
2023-11-20	0.640	0.640	0.640	0.640	0.640	10,000
2023-11-15	0.660	0.660	0.600	0.640	0.640	11,000
2023-11-14	0.590	0.610	0.590	0.610	0.610	5,000
2023-11-13	0.630	0.630	0.600	0.610	0.610	118,000
2023-11-09	0.660	0.680	0.640	0.640	0.640	97,000
2023-11-08	0.680	0.700	0.630	0.660	0.660	20,000
2023-11-07	0.680	0.680	0.620	0.670	0.670	24,000
2023-11-06	0.670	0.670	0.610	0.640	0.640	31,000
2023-11-03	0.670	0.670	0.650	0.650	0.650	4,000
2023-11-02	0.690	0.690	0.650	0.650	0.650	12,000
2023-11-01	0.670	0.680	0.620	0.670	0.670	79,000
2023-10-31	0.700	0.700	0.620	0.650	0.650	27,000
2023-10-30	0.640	0.680	0.640	0.640	0.640	33,000
2023-10-27	0.640	0.640	0.610	0.640	0.640	32,000
2023-10-26	0.630	0.630	0.620	0.620	0.620	52,000
2023-10-25	0.620	0.710	0.620	0.670	0.670	710,000
2023-10-24	0.640	0.640	0.590	0.590	0.590	4,000
2023-10-20	0.600	0.630	0.590	0.620	0.620	7,000
2023-10-19	0.600	0.610	0.590	0.610	0.610	34,000
2023-10-18	0.640	0.650	0.610	0.640	0.640	32,000
2023-10-17	0.640	0.640	0.600	0.600	0.600	9,000
2023-10-16	0.640	0.640	0.600	0.640	0.640	47,000
2023-10-13	0.630	0.630	0.610	0.620	0.620	69,000
2023-10-11	0.590	0.590	0.590	0.590	0.590	11,000
2023-10-10	0.590	0.590	0.590	0.590	0.590	24,000
2023-10-09	0.620	0.620	0.580	0.590	0.590	3,000
2023-10-06	0.620	0.620	0.620	0.620	0.620	1,000
2023-10-05	0.590	0.590	0.590	0.590	0.590	6,000
2023-10-03	0.620	0.620	0.590	0.620	0.620	14,000
2023-09-29	0.650	0.650	0.600	0.630	0.630	91,000
2023-09-28	0.630	0.630	0.630	0.630	0.630	2,000
2023-09-25	0.610	0.610	0.610	0.610	0.610	51,000
2023-09-22	0.600	0.610	0.600	0.600	0.600	5,000
2023-09-21	0.650	0.650	0.590	0.590	0.590	18,000
2023-09-20	0.590	0.600	0.580	0.600	0.600	75,000
2023-09-11	0.600	0.610	0.600	0.610	0.610	50,000
2023-09-06	0.600	0.610	0.590	0.610	0.610	275,000
2023-09-05	0.600	0.600	0.590	0.590	0.590	145,000
2023-09-04	0.590	0.600	0.580	0.590	0.590	255,000
2023-08-31	0.600	0.610	0.590	0.590	0.590	355,000
2023-08-30	0.600	0.600	0.580	0.600	0.600	64,000
2023-08-29	0.600	0.610	0.590	0.600	0.600	547,000
2023-08-28	0.690	0.690	0.600	0.610	0.610	92,000
2023-08-24	0.680	0.700	0.680	0.690	0.690	103,000
2023-08-23	0.700	0.700	0.670	0.670	0.670	4,000
2023-08-22	0.700	0.700	0.690	0.700	0.700	101,000
2023-08-18	0.750	0.770	0.720	0.730	0.730	143,000
2023-08-17	0.820	0.830	0.780	0.780	0.780	193,000
2023-08-16	0.880	0.890	0.860	0.860	0.860	147,000
2023-08-15	0.860	0.870	0.860	0.860	0.860	33,000
2023-08-11	0.880	0.880	0.870	0.880	0.880	131,000
2023-08-09	0.890	0.890	0.890	0.890	0.890	6,000
2023-08-08	0.910	0.910	0.890	0.890	0.890	29,000
2023-08-04	0.940	0.940	0.900	0.910	0.910	46,000
2023-08-03	0.950	0.950	0.930	0.950	0.950	6,000
2023-08-01	0.950	0.950	0.930	0.950	0.950	14,000

← NewerPage 11 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.