China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.760	0.760	0.760	0.760	0.760	0
2025-10-30	0.760	0.760	0.760	0.760	0.760	11,000
2025-10-28	0.750	0.760	0.750	0.760	0.760	22,000
2025-10-27	0.780	0.790	0.760	0.790	0.790	79,000
2025-10-24	0.770	0.770	0.760	0.770	0.770	102,000
2025-10-23	0.780	0.780	0.730	0.750	0.750	34,000
2025-10-22	0.780	0.790	0.780	0.780	0.780	27,000
2025-10-21	0.800	0.800	0.730	0.780	0.780	234,000
2025-10-20	0.820	0.820	0.820	0.820	0.820	265,000
2025-10-17	0.820	0.820	0.800	0.820	0.820	265,000
2025-10-16	0.820	0.830	0.820	0.820	0.820	112,000
2025-10-15	0.820	0.830	0.820	0.830	0.830	35,500
2025-10-14	0.850	0.850	0.820	0.840	0.840	141,000
2025-10-13	0.850	0.850	0.840	0.850	0.850	233,500
2025-10-10	0.850	0.880	0.850	0.870	0.870	99,000
2025-10-09	0.830	0.850	0.820	0.850	0.850	175,000
2025-10-08	0.840	0.840	0.810	0.830	0.830	138,000
2025-10-06	0.840	0.840	0.840	0.840	0.840	8,000
2025-10-03	0.830	0.830	0.830	0.830	0.830	4,000
2025-10-02	0.860	0.880	0.840	0.860	0.860	116,000
2025-09-30	0.870	0.920	0.870	0.880	0.880	59,000
2025-09-29	0.860	0.910	0.860	0.880	0.880	192,000
2025-09-26	0.900	0.930	0.820	0.860	0.860	1,017,000
2025-09-25	1.030	1.090	0.850	0.980	0.980	2,100,000
2025-09-24	0.910	0.910	0.840	0.900	0.900	27,000
2025-09-23	0.860	0.910	0.850	0.910	0.910	347,000
2025-09-22	0.900	0.970	0.900	0.950	0.950	30,000
2025-09-19	0.930	0.930	0.890	0.890	0.890	596,000
2025-09-18	0.950	0.950	0.930	0.930	0.930	1,299,000
2025-09-17	0.980	0.980	0.960	0.960	0.960	74,000
2025-09-16	0.960	0.980	0.950	0.980	0.980	294,000
2025-09-15	0.990	0.990	0.960	0.970	0.970	45,000
2025-09-12	0.990	1.000	0.990	0.990	0.990	326,000
2025-09-11	0.960	0.990	0.960	0.990	0.990	206,000
2025-09-10	0.960	0.960	0.930	0.950	0.950	307,091
2025-09-09	0.960	0.960	0.950	0.950	0.950	196,000
2025-09-08	0.950	0.960	0.930	0.960	0.960	67,000
2025-09-05	0.910	0.950	0.900	0.950	0.950	45,000
2025-09-04	0.960	0.960	0.900	0.910	0.910	201,000
2025-09-03	0.960	0.960	0.960	0.960	0.960	70,000
2025-09-02	1.000	1.000	0.930	0.960	0.960	105,000
2025-09-01	0.980	1.020	0.970	0.980	0.980	633,000
2025-08-29	1.000	1.000	1.000	1.000	1.000	121,000
2025-08-28	1.010	1.020	1.000	1.010	1.010	446,000
2025-08-27	1.010	1.020	1.010	1.020	1.020	258,000
2025-08-26	0.970	1.020	0.970	1.020	1.020	327,000
2025-08-25	0.990	0.990	0.970	0.970	0.970	142,000
2025-08-22	0.950	0.990	0.940	0.960	0.960	261,000
2025-08-21	0.950	0.970	0.940	0.950	0.950	287,000
2025-08-20	0.950	0.960	0.940	0.950	0.950	494,000
2025-08-19	0.930	0.940	0.930	0.930	0.930	278,000
2025-08-18	0.910	0.940	0.890	0.930	0.930	458,000
2025-08-15	0.880	0.900	0.850	0.890	0.890	156,000
2025-08-14	0.880	0.900	0.760	0.880	0.880	221,000
2025-08-13	0.860	0.900	0.860	0.900	0.900	480,000
2025-08-12	0.900	0.900	0.820	0.880	0.880	440,000
2025-08-11	0.790	0.900	0.790	0.900	0.900	680,000
2025-08-08	0.710	0.810	0.710	0.810	0.810	773,000
2025-08-07	0.770	0.800	0.760	0.760	0.760	209,000
2025-08-06	0.720	0.790	0.720	0.750	0.750	884,000

← NewerPage 5 of 17 · 1,016 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.