China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	2.320	2.320	2.210	2.310	2.310	87,000
2022-04-28	2.240	2.300	2.220	2.280	2.280	257,000
2022-04-27	2.090	2.170	2.050	2.170	2.170	325,000
2022-04-26	2.060	2.060	1.920	2.030	2.030	56,000
2022-04-25	2.160	2.160	2.060	2.060	2.060	327,000
2022-04-22	2.210	2.230	2.160	2.160	2.160	30,000
2022-04-21	2.250	2.250	2.160	2.240	2.240	43,000
2022-04-20	2.260	2.260	2.210	2.250	2.250	151,000
2022-04-19	2.350	2.400	2.300	2.400	2.400	130,000
2022-04-14	2.400	2.400	2.350	2.350	2.350	25,000
2022-04-13	2.400	2.400	2.350	2.400	2.400	398,000
2022-04-12	2.440	2.440	2.380	2.400	2.400	45,000
2022-04-11	2.490	2.490	2.350	2.400	2.400	115,000
2022-04-08	2.280	2.500	2.280	2.420	2.420	477,000
2022-04-07	2.370	2.380	2.320	2.360	2.360	51,000
2022-04-06	2.390	2.390	2.310	2.360	2.360	34,000
2022-04-04	2.390	2.390	2.310	2.390	2.390	10,000
2022-04-01	2.360	2.410	2.360	2.390	2.390	1,393,000
2022-03-31	2.320	2.360	2.230	2.350	2.350	34,000
2022-03-30	2.350	2.380	2.280	2.370	2.370	167,000
2022-03-29	2.390	2.390	2.320	2.390	2.390	4,000
2022-03-28	2.260	2.380	2.250	2.310	2.310	1,525,000
2022-03-25	2.440	2.440	2.310	2.390	2.390	108,000
2022-03-24	2.210	2.450	2.200	2.390	2.390	720,000
2022-03-23	2.320	2.380	2.280	2.330	2.330	637,000
2022-03-22	2.070	2.310	2.070	2.280	2.280	2,132,000
2022-03-21	2.000	2.000	2.000	2.000	2.000	51,000
2022-03-18	2.050	2.050	1.800	2.050	2.050	54,000
2022-03-17	1.830	2.080	1.820	2.060	2.060	170,000
2022-03-16	1.710	1.880	1.710	1.880	1.880	42,000
2022-03-15	1.820	1.950	1.730	1.730	1.730	205,000
2022-03-14	1.920	2.000	1.900	1.960	1.960	46,000
2022-03-11	2.000	2.000	1.910	1.930	1.930	90,000
2022-03-10	2.010	2.080	2.010	2.010	2.010	70,000
2022-03-09	2.000	2.080	2.000	2.000	2.000	18,000
2022-03-08	2.080	2.080	2.000	2.000	2.000	6,000
2022-03-07	1.990	2.070	1.990	2.050	2.050	44,000
2022-03-04	2.000	2.090	1.950	1.990	1.990	38,000
2022-03-03	2.100	2.100	1.980	2.090	2.090	39,000
2022-03-01	2.110	2.110	2.080	2.080	2.080	18,000
2022-02-28	2.030	2.100	2.030	2.100	2.100	21,000
2022-02-25	2.030	2.110	2.030	2.030	2.030	25,000
2022-02-24	2.040	2.050	2.020	2.020	2.020	40,000
2022-02-23	2.130	2.130	2.010	2.110	2.110	4,000
2022-02-21	2.140	2.140	2.130	2.130	2.130	1,000
2022-02-18	2.060	2.150	2.060	2.140	2.140	8,000
2022-02-17	2.140	2.140	2.120	2.120	2.120	3,000
2022-02-16	2.140	2.140	2.130	2.130	2.130	1,000
2022-02-15	2.140	2.140	2.130	2.130	2.130	1,000
2022-02-14	2.100	2.150	2.100	2.110	2.110	19,000
2022-02-10	2.140	2.140	2.110	2.120	2.120	21,000
2022-02-09	2.100	2.100	2.080	2.080	2.080	22,000
2022-02-08	2.010	2.080	2.010	2.070	2.070	25,000
2022-02-07	2.000	2.070	2.000	2.010	2.010	96,000
2022-02-04	2.090	2.090	2.090	2.090	2.090	1,000
2022-01-31	2.020	2.030	2.020	2.030	2.030	11,000
2022-01-27	2.050	2.050	1.990	2.010	2.010	2,000
2022-01-26	2.000	2.060	1.980	1.990	1.990	22,000
2022-01-25	2.090	2.090	1.950	2.000	2.000	21,000
2022-01-24	2.100	2.100	2.010	2.010	2.010	5,000

← NewerPage 16 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.