China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.160	2.160	2.080	2.080	2.080	2,000
2022-01-20	2.150	2.150	2.150	2.150	2.150	15,000
2022-01-19	2.100	2.160	2.030	2.160	2.160	57,000
2022-01-18	2.080	2.190	2.060	2.100	2.100	8,000
2022-01-17	2.080	2.100	2.020	2.080	2.080	43,000
2022-01-14	2.090	2.100	2.020	2.080	2.080	32,000
2022-01-13	2.080	2.140	2.010	2.010	2.010	346,000
2022-01-12	1.990	2.050	1.940	2.050	2.050	105,000
2022-01-11	1.930	1.990	1.930	1.950	1.950	170,000
2022-01-10	1.930	1.930	1.880	1.930	1.930	14,000
2022-01-07	1.900	1.900	1.870	1.880	1.880	179,000
2022-01-06	1.930	1.930	1.860	1.900	1.900	348,000
2022-01-05	1.950	1.950	1.940	1.940	1.940	7,000
2022-01-04	1.960	1.960	1.950	1.950	1.950	41,000
2022-01-03	1.960	1.960	1.960	1.960	1.960	47,000
2021-12-31	2.000	2.000	1.960	1.960	1.960	2,000
2021-12-30	1.980	2.000	1.960	2.000	2.000	28,000
2021-12-29	2.000	2.000	2.000	2.000	2.000	22,000
2021-12-28	1.980	1.990	1.980	1.980	1.980	59,000
2021-12-23	1.980	1.980	1.960	1.960	1.960	21,000
2021-12-22	1.950	1.960	1.950	1.960	1.960	20,000
2021-12-21	1.930	1.980	1.910	1.950	1.950	243,100
2021-12-17	1.980	2.000	1.980	2.000	2.000	21,000
2021-12-16	1.990	2.010	1.970	2.000	2.000	337,000
2021-12-15	1.960	1.960	1.960	1.960	1.960	8,000
2021-12-14	1.960	1.980	1.960	1.980	1.980	17,000
2021-12-13	1.980	2.000	1.980	1.980	1.980	19,000
2021-12-10	1.960	2.000	1.960	2.000	2.000	1,107,771
2021-12-09	2.000	2.000	1.930	2.000	2.000	5,000
2021-12-08	2.000	2.000	2.000	2.000	2.000	7,000
2021-12-07	1.990	1.990	1.920	1.990	1.990	35,000
2021-12-06	1.920	1.980	1.920	1.930	1.930	65,000
2021-12-03	1.920	1.980	1.920	1.980	1.980	8,000
2021-12-02	1.990	1.990	1.910	1.920	1.920	25,000
2021-12-01	1.980	1.980	1.980	1.980	1.980	1,000
2021-11-30	2.000	2.000	1.990	1.990	1.990	462,000
2021-11-29	2.040	2.040	1.960	2.030	2.030	19,000
2021-11-26	2.000	2.000	1.910	2.000	2.000	13,000
2021-11-25	2.040	2.040	1.910	2.000	2.000	103,000
2021-11-23	2.070	2.080	1.910	2.040	2.040	7,000
2021-11-18	2.060	2.070	2.060	2.070	2.070	10,000
2021-11-17	2.060	2.070	1.890	2.040	2.040	52,000
2021-11-16	1.850	2.100	1.850	2.100	2.100	197,000
2021-11-12	1.860	1.920	1.860	1.920	1.920	43,000
2021-11-11	1.980	1.980	1.850	1.950	1.950	47,000
2021-11-09	1.980	1.990	1.930	1.980	1.980	147,000
2021-11-08	1.900	1.940	1.830	1.940	1.940	57,000
2021-11-05	2.070	2.070	1.970	1.970	1.970	115,000
2021-11-04	2.040	2.040	1.880	1.910	1.910	336,000
2021-11-02	2.000	2.050	1.990	2.040	2.040	134,000
2021-11-01	2.000	2.000	1.990	2.000	2.000	248,000
2021-10-29	1.980	2.000	1.980	2.000	2.000	265,000
2021-10-28	2.100	2.100	2.040	2.050	2.050	71,000
2021-10-27	2.060	2.060	2.040	2.050	2.050	74,000
2021-10-26	2.100	2.100	2.100	2.100	2.100	17,000
2021-10-25	2.100	2.140	2.100	2.130	2.130	37,000
2021-10-22	2.060	2.100	2.050	2.090	2.090	30,000
2021-10-21	2.040	2.110	2.040	2.080	2.080	68,000
2021-10-19	2.060	2.060	2.040	2.040	2.040	19,000
2021-10-18	2.060	2.080	2.060	2.060	2.060	101,000

← NewerPage 17 of 17 · 1,020 trading days

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.