Southern Province Cement Company
3050.SRSAUBasic Materials● Active
$20.40
+$0.10(+0.49%)
Market Cap$2.9B
P/E Ratio—
52W High$30
52W Low$19.96
Southern Province Cement Company（3050.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
3050.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$89.00
Jun 20, 2021
-77.1% from here
5-Year Low5Y
$19.96
Jun 7, 2026
+2.2% from low
IPO Priceadj.
$74.50
Mar 4, 2010
-72.6% since IPO
1 Year Ago
$27.95
Jun 15, 2025
-27.0% in 1Y
5 Years Ago
$87.10
Jun 15, 2021
-76.6% in 5Y
10 Years Ago
$73.93
Jun 15, 2016
-72.4% in 10Y
Historical Price Data · 3050.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $20.24 | $20.56 | $20.24 | $20.40 | $20.40 | 85K | +0.79% |
| Jun 14, 2026 | $20.10 | $20.45 | $20.10 | $20.30 | $20.30 | 101K | +1.00% |
| Jun 11, 2026 | $20.06 | $20.14 | $20.03 | $20.08 | $20.08 | 54K | +0.10% |
| Jun 10, 2026 | $20.20 | $20.20 | $20.05 | $20.06 | $20.06 | 50K | -0.69% |
| Jun 9, 2026 | $20.09 | $20.22 | $20.08 | $20.16 | $20.16 | 55K | +0.35% |
| Jun 8, 2026 | $20.00 | $20.10 | $20.00 | $20.06 | $20.06 | 40K | +0.30% |
| Jun 7, 2026 | $19.99 | $20.16 | $19.96 | $20.10 | $20.10 | 93K | +0.55% |
| Jun 4, 2026 | $20.03 | $20.09 | $19.99 | $20.01 | $20.01 | 46K | -0.10% |
| Jun 3, 2026 | $20.00 | $20.10 | $20.00 | $20.03 | $20.03 | 49K | +0.15% |
| Jun 2, 2026 | $20.05 | $20.10 | $19.99 | $20.00 | $20.00 | 77K | -0.25% |
| Jun 1, 2026 | $20.08 | $20.10 | $19.97 | $20.00 | $20.00 | 167K | -0.40% |
| May 31, 2026 | $20.24 | $20.24 | $19.99 | $20.00 | $20.00 | 99K | -1.19% |
| May 25, 2026 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0K | +0.00% |
| May 24, 2026 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0K | +0.00% |
| May 21, 2026 | $20.11 | $20.24 | $20.01 | $20.24 | $20.24 | 108K | +0.65% |
| May 20, 2026 | $20.14 | $20.20 | $20.10 | $20.11 | $20.11 | 40K | -0.15% |
| May 19, 2026 | $20.02 | $20.29 | $20.02 | $20.14 | $20.14 | 25K | +0.60% |
| May 18, 2026 | $20.14 | $20.14 | $20.01 | $20.02 | $20.02 | 43K | -0.60% |
| May 17, 2026 | $20.21 | $20.40 | $20.15 | $20.18 | $20.18 | 58K | -0.15% |
| May 14, 2026 | $20.40 | $20.40 | $20.16 | $20.21 | $20.21 | 158K | -0.93% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · 3050.SR
Jan 1 → Dec 31 · 6 years2026-7.4%$22.04 → $20.40
-7.4%
2025-35.1%$34.40 → $22.31
-35.1%
2024-18.6%$42.40 → $34.50
-18.6%
2023-16.7%$51.10 → $42.55
-16.7%
2022-27.2%$70.10 → $51.00
-27.2%
2021-20.2%$87.80 → $70.10
-20.2%
Best Year2026 · -7.4%
Worst Year2025 · -35.1%
Positive Years0 / 6
Avg Annual Return-20.9%
6Y Total Return-76.8%
6Y CAGR~-21.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$521.48+0.00%
Mkt Cap $242.2B
BHP Group Limited
BHP
$92.13+0.00%
Mkt Cap $230.7B
Rio Tinto Group
RIO
$105.89+0.00%
Mkt Cap $171.1B
Southern Copper Corporation
SCCO
$193.22+0.00%
Mkt Cap $158.3B
Agnico Eagle Mines Limited
AEM.TO
$240.24+0.00%
Mkt Cap $113.7B
Newmont Corporation
NEM
$105.80+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$70.13+0.00%
Mkt Cap $98.3B
Barrick Gold Corporation
ABX.TO
$58.62+0.00%
Mkt Cap $94.2B
Agnico Eagle Mines Limited
AEM
$171.80+0.00%
Mkt Cap $81.3B
The Sherwin-Williams Company
SHW
$320.24+0.00%
Mkt Cap $78.3BWhat If You Invested in 3050.SR?
If you invested $1,000 in 3050.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$276
Total Return-72.4%
CAGR~-12.1% / yr
Profit$-724
Based on Jun 15, 2016 · $73.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Southern Province Cement Company（3050.SR）所属板块为 Basic Materials，主要交易场所为 SAU。本页行情快照中的最近价为 $20.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
3050.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
3050.SR 历史股价FMP 日线复权 OHLCV