China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.520	0.520	0.520	0.520	0.520	5,000
2025-05-09	0.530	0.530	0.510	0.530	0.530	53,000
2025-05-08	0.540	0.540	0.500	0.530	0.530	22,000
2025-05-07	0.550	0.550	0.550	0.550	0.550	0
2025-05-06	0.540	0.550	0.540	0.550	0.550	3,000
2025-05-02	0.550	0.550	0.550	0.550	0.550	0
2025-04-30	0.540	0.550	0.540	0.550	0.550	6,000
2025-04-29	0.510	0.540	0.510	0.540	0.540	8,000
2025-04-28	0.500	0.630	0.500	0.520	0.520	93,000
2025-04-25	0.500	0.580	0.500	0.530	0.530	104,000
2025-04-24	0.520	0.520	0.500	0.520	0.520	840,000
2025-04-23	0.530	0.530	0.520	0.520	0.520	120,000
2025-04-22	0.560	0.560	0.520	0.520	0.520	40,000
2025-04-16	0.570	0.570	0.570	0.570	0.570	9,000
2025-04-09	0.510	0.570	0.510	0.560	0.560	118,000
2025-04-08	0.510	0.510	0.510	0.510	0.510	18,000
2025-04-07	0.520	0.520	0.500	0.510	0.510	182,000
2025-04-02	0.560	0.570	0.550	0.550	0.550	551,000
2025-04-01	0.560	0.600	0.550	0.590	0.590	107,000
2025-03-28	0.610	0.610	0.560	0.600	0.600	72,000
2025-03-27	0.485	0.830	0.485	0.610	0.610	6,716,000
2025-03-26	0.485	0.485	0.480	0.480	0.480	36,000
2025-03-25	0.530	0.530	0.485	0.490	0.490	3,000
2025-03-24	0.530	0.530	0.490	0.530	0.530	287,000
2025-03-19	0.500	0.500	0.490	0.490	0.490	7,000
2025-03-18	0.500	0.500	0.500	0.500	0.500	105,000
2025-03-17	0.520	0.520	0.480	0.490	0.490	53,000
2025-03-14	0.510	0.520	0.510	0.520	0.520	20,000
2025-03-12	0.510	0.510	0.500	0.500	0.500	118,000
2025-03-10	0.500	0.510	0.470	0.510	0.510	168,000
2025-03-07	0.495	0.530	0.495	0.530	0.530	53,000
2025-03-06	0.500	0.500	0.475	0.495	0.495	216,000
2025-03-05	0.520	0.520	0.480	0.480	0.480	6,000
2025-03-03	0.520	0.550	0.510	0.520	0.520	66,000
2025-02-28	0.500	0.500	0.500	0.500	0.500	20,000
2025-02-27	0.500	0.500	0.495	0.495	0.495	101,000
2025-02-26	0.475	0.520	0.475	0.490	0.490	806,000
2025-02-25	0.475	0.475	0.420	0.455	0.455	2,000
2025-02-24	0.475	0.485	0.450	0.485	0.485	90,000
2025-02-21	0.465	0.465	0.460	0.465	0.465	15,000
2025-02-20	0.465	0.470	0.460	0.460	0.460	154,000
2025-02-17	0.485	0.495	0.460	0.485	0.485	218,000
2025-02-14	0.530	0.530	0.490	0.500	0.500	2,000
2025-02-13	0.480	0.550	0.480	0.530	0.530	59,000
2025-02-12	0.490	0.495	0.485	0.490	0.490	183,000
2025-02-11	0.500	0.500	0.490	0.490	0.490	3,000
2025-02-10	0.510	0.510	0.490	0.500	0.500	3,000
2025-02-07	0.495	0.520	0.495	0.500	0.500	39,000
2025-02-06	0.490	0.490	0.490	0.490	0.490	5,000
2025-02-05	0.500	0.500	0.480	0.485	0.485	3,000
2025-02-04	0.500	0.500	0.485	0.495	0.495	9,000
2025-02-03	0.475	0.495	0.475	0.490	0.490	20,000
2025-01-28	0.510	0.510	0.510	0.510	0.510	2,000
2025-01-27	0.510	0.510	0.485	0.510	0.510	79,000
2025-01-24	0.510	0.520	0.470	0.490	0.490	100,000
2025-01-23	0.510	0.510	0.510	0.510	0.510	14,000
2025-01-21	0.510	0.550	0.510	0.530	0.530	111,000
2025-01-20	0.530	0.550	0.510	0.540	0.540	71,000
2025-01-17	0.500	0.530	0.495	0.530	0.530	7,000
2025-01-15	0.530	0.560	0.530	0.550	0.550	63,000

← NewerPage 7 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.