China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.400	1.470	1.390	1.430	1.430	124,000
2023-03-27	1.430	1.430	1.400	1.400	1.400	160,000
2023-03-24	1.450	1.450	1.420	1.430	1.430	7,000
2023-03-22	1.430	1.430	1.420	1.430	1.430	101,000
2023-03-21	1.460	1.460	1.430	1.430	1.430	3,000
2023-03-20	1.520	1.520	1.430	1.430	1.430	381,000
2023-03-17	1.510	1.510	1.510	1.510	1.510	14,000
2023-03-16	1.510	1.510	1.490	1.490	1.490	84,000
2023-03-15	1.520	1.520	1.510	1.510	1.510	167,000
2023-03-14	1.550	1.550	1.500	1.500	1.500	96,000
2023-03-13	1.560	1.560	1.530	1.540	1.540	72,000
2023-03-10	1.570	1.570	1.550	1.550	1.550	162,000
2023-03-08	1.580	1.580	1.570	1.580	1.580	28,000
2023-03-07	1.580	1.580	1.580	1.580	1.580	24,000
2023-03-06	1.580	1.600	1.570	1.580	1.580	97,000
2023-03-03	1.570	1.580	1.560	1.570	1.570	127,000
2023-03-02	1.590	1.590	1.570	1.580	1.580	68,000
2023-03-01	1.590	1.590	1.560	1.580	1.580	142,000
2023-02-27	1.590	1.590	1.570	1.590	1.590	75,000
2023-02-24	1.580	1.580	1.580	1.580	1.580	45,000
2023-02-23	1.610	1.610	1.560	1.610	1.610	75,000
2023-02-21	1.640	1.640	1.590	1.610	1.610	110,000
2023-02-20	1.600	1.650	1.600	1.650	1.650	249,000
2023-02-17	1.580	1.600	1.570	1.600	1.600	70,000
2023-02-16	1.600	1.610	1.580	1.610	1.610	1,592,000
2023-02-15	1.620	1.620	1.610	1.610	1.610	35,268
2023-02-14	1.640	1.640	1.610	1.620	1.620	188,000
2023-02-13	1.660	1.660	1.590	1.640	1.640	1,752,000
2023-02-10	1.670	1.730	1.650	1.730	1.730	146,000
2023-02-09	1.670	1.730	1.660	1.730	1.730	12,000
2023-02-08	1.730	1.740	1.660	1.730	1.730	119,000
2023-02-07	1.750	1.750	1.660	1.730	1.730	19,000
2023-02-06	1.640	1.750	1.640	1.750	1.750	26,000
2023-02-02	1.770	1.770	1.680	1.690	1.690	6,000
2023-02-01	1.740	1.780	1.710	1.770	1.770	132,000
2023-01-31	1.710	1.770	1.700	1.740	1.740	14,000
2023-01-30	1.780	1.780	1.710	1.720	1.720	68,000
2023-01-27	1.660	1.780	1.660	1.780	1.780	687,000
2023-01-26	1.700	1.700	1.660	1.660	1.660	86,000
2023-01-20	1.640	1.660	1.610	1.660	1.660	68,000
2023-01-19	1.590	1.620	1.590	1.590	1.590	15,000
2023-01-17	1.550	1.620	1.550	1.620	1.620	10,000
2023-01-16	1.580	1.580	1.550	1.560	1.560	123,000
2023-01-13	1.590	1.590	1.580	1.580	1.580	82,000
2023-01-11	1.590	1.590	1.590	1.590	1.590	23,000
2023-01-10	1.640	1.640	1.590	1.590	1.590	234,000
2023-01-09	1.550	1.680	1.550	1.630	1.630	69,000
2023-01-06	1.580	1.580	1.540	1.560	1.560	136,000
2023-01-05	1.590	1.590	1.580	1.590	1.590	53,000
2023-01-04	1.590	1.600	1.580	1.600	1.600	30,000
2023-01-03	1.590	1.650	1.580	1.600	1.600	156,000
2022-12-30	1.620	1.630	1.610	1.630	1.630	4,000
2022-12-29	1.650	1.650	1.610	1.620	1.620	54,000
2022-12-28	1.680	1.680	1.630	1.660	1.660	16,000
2022-12-16	1.670	1.670	1.630	1.630	1.630	24,000
2022-12-14	1.640	1.640	1.640	1.640	1.640	149,000
2022-12-13	1.720	1.720	1.650	1.650	1.650	112,000
2022-12-09	1.610	1.700	1.610	1.700	1.700	247,000
2022-12-08	1.700	1.700	1.600	1.610	1.610	135,000
2022-12-06	1.690	1.730	1.690	1.710	1.710	40,000

← NewerPage 13 of 17 · 1,020 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.