China Shanshui Cement Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	0.540	0.550	0.440	0.550	0.550	589,000
2024-09-27	0.470	0.500	0.400	0.490	0.490	192,000
2024-09-25	0.480	0.480	0.470	0.470	0.470	3,000
2024-09-23	0.400	0.400	0.385	0.400	0.400	366,000
2024-09-19	0.400	0.400	0.400	0.400	0.400	38,000
2024-09-12	0.410	0.410	0.405	0.405	0.405	16,000
2024-09-11	0.400	0.400	0.400	0.400	0.400	27,000
2024-09-10	0.450	0.450	0.410	0.410	0.410	252,000
2024-09-05	0.455	0.455	0.450	0.450	0.450	266,000
2024-09-03	0.455	0.455	0.455	0.455	0.455	4,000
2024-08-27	0.490	0.490	0.465	0.465	0.465	172,000
2024-08-20	0.490	0.490	0.490	0.490	0.490	2,000
2024-08-19	0.490	0.490	0.490	0.490	0.490	49,000
2024-08-16	0.510	0.510	0.490	0.490	0.490	22,000
2024-08-09	0.500	0.510	0.500	0.510	0.510	43,000
2024-08-06	0.510	0.510	0.500	0.510	0.510	59,000
2024-08-02	0.500	0.500	0.500	0.500	0.500	9,000
2024-07-30	0.500	0.500	0.500	0.500	0.500	492,000
2024-07-29	0.540	0.540	0.500	0.500	0.500	16,000
2024-07-22	0.500	0.510	0.500	0.510	0.510	302,000
2024-07-18	0.520	0.520	0.510	0.510	0.510	811,000
2024-07-16	0.520	0.530	0.510	0.520	0.520	13,000
2024-07-15	0.540	0.550	0.540	0.550	0.550	24,000
2024-07-12	0.550	0.550	0.520	0.520	0.520	74,000
2024-07-11	0.580	0.600	0.520	0.530	0.530	342,000
2024-07-03	0.580	0.610	0.560	0.610	0.610	56,000
2024-07-02	0.600	0.610	0.600	0.610	0.610	37,000
2024-06-28	0.600	0.600	0.600	0.600	0.600	5,000
2024-06-27	0.590	0.610	0.580	0.600	0.600	23,000
2024-06-25	0.620	0.650	0.610	0.620	0.620	20,000
2024-06-24	0.610	0.650	0.600	0.620	0.620	128,000
2024-06-21	0.650	0.650	0.610	0.610	0.610	40,000
2024-06-20	0.630	0.650	0.550	0.650	0.650	143,000
2024-06-19	0.650	0.660	0.650	0.660	0.660	22,000
2024-06-18	0.670	0.670	0.670	0.670	0.670	22,000
2024-06-17	0.650	0.650	0.650	0.650	0.650	30,000
2024-06-13	0.650	0.650	0.650	0.650	0.650	7,000
2024-06-12	0.660	0.660	0.660	0.660	0.660	8,000
2024-06-11	0.660	0.660	0.660	0.660	0.660	2,000
2024-06-07	0.650	0.720	0.650	0.670	0.670	128,000
2024-06-05	0.680	0.720	0.650	0.720	0.720	141,000
2024-06-04	0.740	0.740	0.650	0.740	0.740	19,000
2024-06-03	0.720	0.720	0.650	0.680	0.680	59,000
2024-05-31	0.750	0.750	0.750	0.750	0.750	1,000
2024-05-30	0.650	0.740	0.630	0.690	0.690	115,000
2024-05-29	0.640	0.650	0.640	0.640	0.640	14,000
2024-05-28	0.610	0.650	0.610	0.630	0.630	28,000
2024-05-24	0.650	0.670	0.580	0.660	0.660	188,000
2024-05-23	0.630	0.650	0.610	0.650	0.650	19,000
2024-05-22	0.610	0.670	0.610	0.660	0.660	21,000
2024-05-20	0.700	0.700	0.670	0.690	0.690	170,000
2024-05-17	0.650	0.680	0.650	0.660	0.660	437,000
2024-05-16	0.590	0.650	0.590	0.650	0.650	19,000
2024-05-10	0.590	0.630	0.590	0.630	0.630	11,000
2024-05-09	0.600	0.680	0.600	0.610	0.610	124,000
2024-05-08	0.640	0.680	0.640	0.640	0.640	28,075
2024-05-07	0.590	0.610	0.590	0.610	0.610	8,000
2024-05-06	0.640	0.640	0.640	0.640	0.640	53,000
2024-05-03	0.630	0.630	0.630	0.630	0.630	122,000
2024-05-02	0.610	0.610	0.610	0.610	0.610	20,000

← NewerPage 9 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.