China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.980	0.980	0.950	0.950	0.950	42,000
2023-07-28	0.980	0.980	0.980	0.980	0.980	3,000
2023-07-27	0.990	0.990	0.990	0.990	0.990	51,000
2023-07-26	0.990	1.000	0.980	0.980	0.980	40,000
2023-07-21	1.000	1.000	0.990	1.000	1.000	24,000
2023-07-20	0.950	0.960	0.950	0.960	0.960	11,000
2023-07-19	1.040	1.040	1.000	1.000	1.000	76,000
2023-07-18	1.050	1.050	1.040	1.040	1.040	11,000
2023-07-14	1.080	1.080	1.040	1.040	1.040	80,000
2023-07-13	1.100	1.120	1.070	1.080	1.080	7,000
2023-07-12	1.100	1.120	1.080	1.120	1.120	45,000
2023-07-10	1.090	1.090	1.050	1.070	1.070	7,000
2023-07-04	1.110	1.110	1.090	1.090	1.090	26,000
2023-07-03	1.110	1.130	1.080	1.110	1.110	56,000
2023-06-29	1.100	1.100	1.100	1.100	1.100	65,000
2023-06-26	1.110	1.110	1.100	1.100	1.100	6,000
2023-06-23	1.110	1.110	1.110	1.110	1.110	51,000
2023-06-19	1.120	1.120	1.110	1.120	1.120	52,000
2023-06-15	1.120	1.200	1.110	1.110	1.110	82,000
2023-06-09	1.120	1.120	1.110	1.120	1.120	7,000
2023-06-08	1.120	1.120	1.120	1.120	1.120	1,000
2023-06-07	1.120	1.120	1.110	1.120	1.120	34,000
2023-06-06	1.140	1.140	1.120	1.120	1.120	4,000
2023-06-02	1.110	1.130	1.110	1.130	1.130	52,000
2023-06-01	1.180	1.180	1.100	1.110	1.110	219,000
2023-05-31	1.200	1.200	1.200	1.200	1.200	13,000
2023-05-30	1.240	1.240	1.240	1.240	1.240	26,000
2023-05-29	1.240	1.240	1.240	1.240	1.240	152,000
2023-05-23	1.340	1.340	1.240	1.330	1.330	79,000
2023-05-22	1.240	1.240	1.240	1.240	1.240	62,000
2023-05-19	1.240	1.240	1.240	1.240	1.240	141,000
2023-05-18	1.340	1.350	1.250	1.250	1.250	72,000
2023-05-17	1.250	1.280	1.250	1.280	1.280	97,000
2023-05-16	1.180	1.290	1.180	1.250	1.250	49,000
2023-05-15	1.170	1.190	1.170	1.190	1.190	27,000
2023-05-12	1.140	1.170	1.140	1.170	1.170	105,000
2023-05-11	1.130	1.150	1.130	1.140	1.140	13,000
2023-05-10	1.150	1.150	1.130	1.130	1.130	29,000
2023-05-09	1.100	1.110	1.100	1.110	1.110	22,000
2023-05-08	1.100	1.150	1.080	1.100	1.100	282,000
2023-05-05	1.100	1.150	1.070	1.110	1.110	233,000
2023-05-04	1.110	1.110	1.100	1.110	1.110	305,000
2023-05-03	1.160	1.160	1.100	1.110	1.110	42,000
2023-04-28	1.160	1.160	1.160	1.160	1.160	2,000
2023-04-27	1.160	1.160	1.150	1.150	1.150	3,000
2023-04-25	1.190	1.190	1.160	1.180	1.180	74,000
2023-04-24	1.210	1.210	1.190	1.190	1.190	40,000
2023-04-21	1.220	1.250	1.210	1.210	1.210	30,000
2023-04-20	1.200	1.200	1.200	1.200	1.200	13,000
2023-04-19	1.260	1.300	1.210	1.220	1.220	191,540
2023-04-18	1.250	1.260	1.220	1.260	1.260	99,000
2023-04-17	1.280	1.280	1.230	1.250	1.250	350,000
2023-04-14	1.280	1.280	1.280	1.280	1.280	23,000
2023-04-13	1.280	1.280	1.280	1.280	1.280	11,000
2023-04-11	1.310	1.320	1.270	1.270	1.270	85,000
2023-04-04	1.330	1.330	1.280	1.300	1.300	261,000
2023-04-03	1.380	1.380	1.320	1.340	1.340	260,000
2023-03-31	1.400	1.400	1.360	1.380	1.380	109,000
2023-03-30	1.410	1.410	1.400	1.400	1.400	8,000
2023-03-29	1.420	1.420	1.400	1.400	1.400	45,000

← NewerPage 12 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.