Eastern Province Cement Company
3080.SRSAUBasic Materials● Active
$25.84
+$0.44(+1.73%)
Market Cap$2.2B
P/E Ratio—
52W High$32.06
52W Low$21.95
Eastern Province Cement Company（3080.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。
3080.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$54.00
Aug 3, 2021
-52.1% from here
5-Year Low5Y
$21.95
Mar 1, 2026
+17.7% from low
IPO Priceadj.
$50.50
Mar 4, 2010
-48.8% since IPO
1 Year Ago
$30.35
Jun 15, 2025
-14.9% in 1Y
5 Years Ago
$48.80
Jun 15, 2021
-47.0% in 5Y
10 Years Ago
$30.00
Jun 15, 2016
-13.9% in 10Y
Historical Price Data · 3080.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $25.50 | $26.18 | $25.50 | $25.84 | $25.84 | 275K | +1.33% |
| Jun 14, 2026 | $25.58 | $25.70 | $25.30 | $25.40 | $25.40 | 44K | -0.70% |
| Jun 11, 2026 | $25.42 | $25.54 | $25.28 | $25.38 | $25.38 | 56K | -0.16% |
| Jun 10, 2026 | $25.46 | $25.98 | $25.30 | $25.42 | $25.42 | 120K | -0.16% |
| Jun 9, 2026 | $25.24 | $25.60 | $25.18 | $25.58 | $25.58 | 299K | +1.35% |
| Jun 8, 2026 | $24.82 | $25.30 | $24.50 | $25.10 | $25.10 | 176K | +1.13% |
| Jun 7, 2026 | $24.85 | $25.00 | $24.73 | $24.77 | $24.77 | 99K | -0.32% |
| Jun 4, 2026 | $24.88 | $24.99 | $24.73 | $24.85 | $24.85 | 193K | -0.12% |
| Jun 3, 2026 | $24.98 | $25.30 | $24.86 | $24.91 | $24.91 | 133K | -0.28% |
| Jun 2, 2026 | $25.00 | $25.00 | $24.61 | $24.89 | $24.89 | 255K | -0.44% |
| Jun 1, 2026 | $24.79 | $25.16 | $24.66 | $24.99 | $24.99 | 202K | +0.81% |
| May 31, 2026 | $24.49 | $24.76 | $24.49 | $24.73 | $24.73 | 129K | +0.98% |
| May 25, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0K | +0.00% |
| May 24, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0K | +0.00% |
| May 21, 2026 | $24.20 | $24.80 | $24.20 | $24.44 | $24.44 | 2.0M | +0.99% |
| May 20, 2026 | $24.55 | $24.55 | $24.14 | $24.22 | $24.22 | 230K | -1.34% |
| May 19, 2026 | $24.53 | $25.00 | $24.50 | $24.55 | $24.55 | 109K | +0.08% |
| May 18, 2026 | $25.30 | $25.30 | $24.57 | $24.64 | $24.64 | 264K | -2.61% |
| May 17, 2026 | $25.00 | $25.36 | $25.00 | $25.18 | $25.18 | 54K | +0.72% |
| May 14, 2026 | $25.24 | $25.38 | $25.10 | $25.36 | $25.36 | 115K | +0.48% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · 3080.SR
Jan 1 → Dec 31 · 6 years2026+9.7%$23.55 → $25.84
+9.7%
2025-31.8%$34.35 → $23.41
-31.8%
2024-9.7%$38.10 → $34.40
-9.7%
2023-6.3%$40.65 → $38.10
-6.3%
2022-8.7%$44.10 → $40.25
-8.7%
2021-10.2%$48.95 → $43.95
-10.2%
Best Year2026 · +9.7%
Worst Year2025 · -31.8%
Positive Years1 / 6
Avg Annual Return-9.5%
6Y Total Return-47.2%
6Y CAGR~-10.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$524.80+0.00%
Mkt Cap $242.2B
BHP Group Limited
BHP
$92.25+0.00%
Mkt Cap $230.7B
Rio Tinto Group
RIO
$106.11+0.00%
Mkt Cap $171.1B
Southern Copper Corporation
SCCO
$193.88+0.00%
Mkt Cap $158.3B
Agnico Eagle Mines Limited
AEM.TO
$240.62+0.00%
Mkt Cap $113.7B
Newmont Corporation
NEM
$105.55+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$70.15+0.00%
Mkt Cap $98.3B
Barrick Gold Corporation
ABX.TO
$58.54+0.00%
Mkt Cap $94.2B
Agnico Eagle Mines Limited
AEM
$171.99+0.00%
Mkt Cap $81.3B
The Sherwin-Williams Company
SHW
$320.64+0.00%
Mkt Cap $78.3BWhat If You Invested in 3080.SR?
If you invested $1,000 in 3080.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$861
Total Return-13.9%
CAGR~-1.5% / yr
Profit$-139
Based on Jun 15, 2016 · $30.00Split & 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
Eastern Province Cement Company（3080.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 $25.84。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
3080.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。
3080.SR 历史股价FMP 日线复权 OHLCV