China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	0.520	0.550	0.520	0.550	0.550	129,000
2025-01-10	0.530	0.530	0.530	0.530	0.530	53,000
2025-01-08	0.530	0.560	0.530	0.540	0.540	247,000
2025-01-07	0.550	0.580	0.510	0.560	0.560	521,000
2025-01-06	0.530	0.540	0.500	0.540	0.540	94,000
2025-01-03	0.540	0.540	0.510	0.520	0.520	392,000
2025-01-02	0.500	0.540	0.500	0.540	0.540	396,000
2024-12-30	0.530	0.530	0.490	0.490	0.490	28,000
2024-12-27	0.485	0.530	0.485	0.530	0.530	25,000
2024-12-24	0.500	0.530	0.485	0.510	0.510	116,000
2024-12-23	0.500	0.550	0.495	0.530	0.530	414,000
2024-12-20	0.510	0.540	0.495	0.495	0.495	317,000
2024-12-19	0.475	0.510	0.470	0.500	0.500	370,000
2024-12-18	0.500	0.500	0.500	0.500	0.500	3,015
2024-12-13	0.490	0.520	0.485	0.520	0.520	151,000
2024-12-11	0.510	0.540	0.480	0.520	0.520	473,000
2024-12-10	0.530	0.530	0.455	0.520	0.520	153,000
2024-12-09	0.510	0.520	0.510	0.520	0.520	301,000
2024-12-06	0.510	0.520	0.480	0.510	0.510	69,000
2024-12-05	0.475	0.520	0.460	0.510	0.510	247,000
2024-12-03	0.455	0.455	0.455	0.455	0.455	4,000
2024-12-02	0.455	0.455	0.440	0.440	0.440	58,000
2024-11-29	0.450	0.455	0.450	0.455	0.455	6,000
2024-11-28	0.455	0.470	0.410	0.470	0.470	106,000
2024-11-27	0.455	0.485	0.450	0.485	0.485	127,000
2024-11-26	0.455	0.485	0.455	0.455	0.455	22,000
2024-11-22	0.480	0.495	0.475	0.495	0.495	256,000
2024-11-21	0.480	0.500	0.480	0.480	0.480	241,000
2024-11-20	0.485	0.485	0.480	0.485	0.485	333,000
2024-11-19	0.490	0.490	0.490	0.490	0.490	100,000
2024-11-18	0.495	0.495	0.470	0.490	0.490	143,000
2024-11-15	0.500	0.520	0.495	0.520	0.520	22,000
2024-11-13	0.520	0.520	0.510	0.510	0.510	72,000
2024-11-12	0.510	0.520	0.500	0.520	0.520	138,000
2024-11-11	0.540	0.540	0.510	0.540	0.540	21,000
2024-11-08	0.540	0.540	0.500	0.540	0.540	6,000
2024-11-07	0.520	0.540	0.510	0.540	0.540	47,000
2024-11-06	0.520	0.530	0.510	0.530	0.530	66,000
2024-11-05	0.500	0.530	0.500	0.530	0.530	5,000
2024-11-01	0.500	0.530	0.490	0.500	0.500	83,000
2024-10-31	0.510	0.510	0.510	0.510	0.510	89,000
2024-10-30	0.530	0.530	0.500	0.520	0.520	79,000
2024-10-29	0.500	0.500	0.490	0.495	0.495	240,000
2024-10-28	0.470	0.510	0.470	0.510	0.510	136,000
2024-10-24	0.465	0.465	0.465	0.465	0.465	103,000
2024-10-23	0.490	0.490	0.465	0.490	0.490	11,000
2024-10-22	0.485	0.490	0.460	0.480	0.480	250,000
2024-10-21	0.510	0.580	0.485	0.490	0.490	97,000
2024-10-18	0.460	0.510	0.460	0.510	0.510	113,000
2024-10-17	0.465	0.485	0.465	0.465	0.465	96,000
2024-10-16	0.480	0.480	0.465	0.470	0.470	203,000
2024-10-15	0.485	0.485	0.480	0.480	0.480	186,000
2024-10-14	0.500	0.510	0.485	0.510	0.510	124,000
2024-10-10	0.465	0.530	0.460	0.510	0.510	529,000
2024-10-09	0.495	0.495	0.450	0.460	0.460	8,000
2024-10-08	0.580	0.580	0.495	0.495	0.495	624,000
2024-10-07	0.530	0.600	0.510	0.580	0.580	713,000
2024-10-04	0.510	0.540	0.500	0.540	0.540	143,000
2024-10-03	0.580	0.580	0.530	0.530	0.530	268,000
2024-10-02	0.550	0.580	0.550	0.580	0.580	357,000

← NewerPage 8 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.