China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.960	1.960	1.960	1.960	1.960	72,000
2022-08-05	2.000	2.010	1.880	1.950	1.950	201,000
2022-08-04	1.900	2.000	1.900	2.000	2.000	59,000
2022-08-03	1.940	1.940	1.940	1.940	1.940	224,000
2022-08-02	1.890	1.900	1.880	1.900	1.900	54,000
2022-07-29	1.910	1.920	1.910	1.920	1.920	11,000
2022-07-28	1.900	1.960	1.900	1.920	1.920	12,000
2022-07-27	1.900	1.980	1.900	1.900	1.900	37,000
2022-07-26	2.050	2.050	1.900	1.910	1.910	13,000
2022-07-22	1.960	1.960	1.930	1.960	1.960	114,000
2022-07-21	2.060	2.060	1.890	1.960	1.960	159,000
2022-07-19	1.920	2.080	1.920	2.000	2.000	23,000
2022-07-18	1.820	1.920	1.820	1.920	1.920	13,000
2022-07-15	2.000	2.000	1.990	1.990	1.990	5,000
2022-07-14	1.900	2.100	1.900	2.100	2.100	42,000
2022-07-13	1.950	1.950	1.950	1.950	1.950	15,000
2022-07-12	1.950	1.950	1.940	1.940	1.940	3,000
2022-07-11	2.020	2.020	1.920	1.920	1.920	6,000
2022-07-08	1.950	1.970	1.890	1.930	1.930	112,000
2022-07-07	1.930	1.970	1.900	1.940	1.940	293,000
2022-07-06	2.000	2.000	1.950	1.950	1.950	118,000
2022-07-05	1.990	2.020	1.990	2.020	2.020	25,884
2022-07-04	2.020	2.070	1.980	2.020	2.020	154,000
2022-06-30	2.050	2.080	2.010	2.040	2.040	129,000
2022-06-29	2.080	2.080	2.050	2.050	2.050	16,000
2022-06-28	2.010	2.080	2.010	2.070	2.070	3,000
2022-06-27	2.040	2.150	2.040	2.050	2.050	18,000
2022-06-24	2.010	2.050	2.000	2.050	2.050	23,000
2022-06-23	2.080	2.080	2.040	2.080	2.080	14,000
2022-06-22	2.010	2.100	2.000	2.080	2.080	146,000
2022-06-21	2.160	2.160	2.050	2.100	2.100	86,000
2022-06-20	2.070	2.070	2.000	2.010	2.010	3,000
2022-06-17	2.000	2.030	2.000	2.030	2.030	9,000
2022-06-16	2.190	2.190	2.000	2.090	2.090	42,000
2022-06-15	2.160	2.190	2.160	2.160	2.160	2,000
2022-06-14	2.080	2.080	2.050	2.050	2.050	20,000
2022-06-13	2.070	2.290	2.040	2.170	2.170	118,000
2022-06-10	2.210	2.210	2.170	2.170	2.170	15,000
2022-06-09	2.120	2.290	2.120	2.220	2.220	5,000
2022-06-08	2.190	2.190	2.140	2.140	2.140	18,000
2022-06-06	2.110	2.380	2.110	2.200	2.200	125,000
2022-06-02	2.080	2.100	2.020	2.100	2.100	127,000
2022-06-01	2.120	2.270	2.050	2.070	2.070	399,000
2022-05-31	2.210	2.280	2.140	2.200	2.200	172,000
2022-05-30	2.280	2.280	2.280	2.280	2.280	1,000
2022-05-27	2.280	2.280	2.230	2.280	2.280	7,000
2022-05-26	2.270	2.280	2.270	2.280	2.280	2,000
2022-05-25	2.280	2.280	2.280	2.280	2.280	1,000
2022-05-24	2.280	2.280	2.230	2.250	2.250	4,000
2022-05-23	2.290	2.290	2.220	2.240	2.240	2,000
2022-05-20	2.200	2.300	2.200	2.280	2.280	100,000
2022-05-19	2.290	2.290	2.200	2.290	2.290	50,000
2022-05-18	2.300	2.300	2.210	2.290	2.290	173,000
2022-05-17	2.310	2.310	2.240	2.300	2.300	20,000
2022-05-16	2.290	2.290	2.210	2.210	2.210	15,000
2022-05-12	2.350	2.350	2.200	2.340	2.340	26,000
2022-05-11	2.320	2.400	2.320	2.350	2.350	4,000
2022-05-10	2.260	2.260	2.260	2.260	2.260	1,000
2022-05-04	2.260	2.320	2.190	2.300	2.300	305,000
2022-05-03	2.300	2.300	2.250	2.250	2.250	12,000

← NewerPage 15 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.