China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.650	1.680	1.650	1.650	1.650	42,000
2022-12-02	1.670	1.670	1.650	1.650	1.650	61,000
2022-11-29	1.670	1.670	1.640	1.670	1.670	94,000
2022-11-24	1.610	1.670	1.600	1.670	1.670	51,000
2022-11-23	1.600	1.620	1.600	1.620	1.620	3,000
2022-11-22	1.580	1.690	1.580	1.610	1.610	22,000
2022-11-21	1.600	1.600	1.570	1.570	1.570	47,000
2022-11-17	1.600	1.670	1.600	1.670	1.670	120,000
2022-11-16	1.610	1.630	1.610	1.610	1.610	104,000
2022-11-15	1.690	1.700	1.610	1.690	1.690	291,000
2022-11-14	1.670	1.700	1.670	1.690	1.690	43,000
2022-11-11	1.660	1.670	1.600	1.670	1.670	31,000
2022-11-09	1.630	1.650	1.630	1.650	1.650	9,000
2022-11-08	1.580	1.630	1.580	1.630	1.630	7,000
2022-11-07	1.630	1.650	1.600	1.650	1.650	13,000
2022-11-04	1.540	1.690	1.540	1.690	1.690	27,000
2022-11-03	1.570	1.580	1.550	1.580	1.580	156,000
2022-11-02	1.580	1.600	1.580	1.600	1.600	8,000
2022-11-01	1.610	1.610	1.570	1.600	1.600	392,000
2022-10-31	1.610	1.700	1.610	1.700	1.700	23,000
2022-10-28	1.710	1.720	1.640	1.700	1.700	57,000
2022-10-27	1.790	1.790	1.790	1.790	1.790	24,000
2022-10-26	1.730	1.800	1.730	1.790	1.790	74,000
2022-10-25	1.650	1.700	1.640	1.690	1.690	71,000
2022-10-24	1.680	1.700	1.680	1.700	1.700	41,000
2022-10-21	1.680	1.700	1.680	1.700	1.700	5,000
2022-10-20	1.730	1.730	1.700	1.700	1.700	156,000
2022-10-19	1.700	1.750	1.700	1.750	1.750	4,000
2022-10-14	1.760	1.760	1.700	1.760	1.760	14,000
2022-10-11	1.780	1.780	1.780	1.780	1.780	20,000
2022-10-07	1.950	1.950	1.740	1.800	1.800	2,000
2022-10-05	1.880	1.990	1.790	1.990	1.990	14,000
2022-10-03	1.730	1.730	1.730	1.730	1.730	18,000
2022-09-30	1.710	1.710	1.710	1.710	1.710	396,000
2022-09-29	1.780	1.780	1.710	1.710	1.710	114,000
2022-09-28	1.780	1.780	1.780	1.780	1.780	6,000
2022-09-23	1.800	1.800	1.780	1.780	1.780	49,000
2022-09-22	1.820	1.820	1.820	1.820	1.820	103,000
2022-09-21	1.820	1.830	1.810	1.830	1.830	26,000
2022-09-20	1.860	1.860	1.820	1.860	1.860	4,000
2022-09-16	1.900	1.900	1.900	1.900	1.900	28,000
2022-09-15	1.870	1.870	1.860	1.870	1.870	74,000
2022-09-14	1.900	1.960	1.900	1.960	1.960	5,000
2022-09-09	1.840	1.910	1.840	1.910	1.910	3,000
2022-09-08	1.910	1.910	1.840	1.840	1.840	15,000
2022-09-07	1.910	1.910	1.910	1.910	1.910	6,000
2022-09-02	1.910	1.910	1.910	1.910	1.910	11,000
2022-08-31	1.880	1.940	1.880	1.940	1.940	11,000
2022-08-30	1.950	1.950	1.950	1.950	1.950	1,000
2022-08-29	2.000	2.000	1.950	1.950	1.950	18,000
2022-08-26	1.900	1.900	1.850	1.850	1.850	75,000
2022-08-25	1.900	1.900	1.880	1.900	1.900	12,000
2022-08-24	1.950	1.950	1.900	1.900	1.900	11,000
2022-08-23	1.990	2.000	1.950	1.950	1.950	12,000
2022-08-22	1.990	2.000	1.990	1.990	1.990	20,000
2022-08-18	1.950	1.990	1.950	1.990	1.990	11,000
2022-08-17	1.940	1.950	1.940	1.950	1.950	13,000
2022-08-15	1.960	1.960	1.890	1.960	1.960	3,000
2022-08-12	1.950	2.000	1.890	1.990	1.990	52,000
2022-08-10	1.950	1.950	1.860	1.950	1.950	20,000

← NewerPage 14 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.