Gansu Engineering Consulting Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.130 | 6.240 | 6.130 | 6.190 | 6.090 | 3,234,100 |
| 2024-07-25 | 6.130 | 6.180 | 6.030 | 6.130 | 6.031 | 3,846,102 |
| 2024-07-24 | 6.200 | 6.250 | 6.070 | 6.140 | 5.962 | 4,844,810 |
| 2024-07-23 | 6.390 | 6.470 | 6.240 | 6.250 | 6.069 | 5,103,651 |
| 2024-07-22 | 6.350 | 6.390 | 6.290 | 6.360 | 6.176 | 4,267,425 |
| 2024-07-19 | 6.440 | 6.460 | 6.310 | 6.340 | 6.156 | 5,938,750 |
| 2024-07-18 | 6.560 | 6.560 | 6.380 | 6.480 | 6.292 | 6,306,893 |
| 2024-07-17 | 6.650 | 6.700 | 6.590 | 6.590 | 6.399 | 2,494,724 |
| 2024-07-16 | 6.600 | 6.680 | 6.560 | 6.650 | 6.457 | 2,691,751 |
| 2024-07-15 | 6.750 | 6.770 | 6.630 | 6.670 | 6.477 | 3,752,774 |
| 2024-07-12 | 6.710 | 6.910 | 6.710 | 6.770 | 6.574 | 4,235,670 |
| 2024-07-11 | 6.680 | 6.790 | 6.630 | 6.760 | 6.564 | 5,097,685 |
| 2024-07-10 | 6.600 | 6.660 | 6.540 | 6.550 | 6.360 | 3,683,053 |
| 2024-07-09 | 6.580 | 6.680 | 6.400 | 6.660 | 6.467 | 6,150,546 |
| 2024-07-08 | 6.800 | 6.830 | 6.550 | 6.580 | 6.389 | 5,883,345 |
| 2024-07-05 | 6.800 | 6.870 | 6.710 | 6.850 | 6.651 | 3,538,787 |
| 2024-07-04 | 7.080 | 7.130 | 6.780 | 6.810 | 6.613 | 5,404,775 |
| 2024-07-03 | 7.100 | 7.150 | 7.060 | 7.090 | 6.884 | 4,567,506 |
| 2024-07-02 | 7.090 | 7.190 | 7.050 | 7.140 | 6.933 | 3,820,874 |
| 2024-07-01 | 6.970 | 7.130 | 6.970 | 7.110 | 6.904 | 4,240,424 |
| 2024-06-28 | 7.010 | 7.110 | 6.940 | 7.010 | 6.807 | 5,325,898 |
| 2024-06-27 | 7.090 | 7.160 | 6.980 | 7.010 | 6.807 | 4,862,876 |
| 2024-06-26 | 6.940 | 7.120 | 6.840 | 7.100 | 6.894 | 4,918,436 |
| 2024-06-25 | 6.930 | 7.090 | 6.930 | 6.970 | 6.768 | 4,464,400 |
| 2024-06-24 | 7.260 | 7.260 | 6.920 | 6.940 | 6.739 | 7,394,790 |
| 2024-06-21 | 7.110 | 7.330 | 7.050 | 7.280 | 7.069 | 6,390,623 |
| 2024-06-20 | 7.320 | 7.370 | 7.090 | 7.110 | 6.904 | 7,085,739 |
| 2024-06-19 | 7.290 | 7.500 | 7.290 | 7.370 | 7.156 | 7,475,459 |
| 2024-06-18 | 7.130 | 7.270 | 7.130 | 7.270 | 7.059 | 4,361,836 |
| 2024-06-17 | 7.140 | 7.270 | 7.130 | 7.150 | 6.943 | 3,973,750 |
| 2024-06-14 | 7.190 | 7.240 | 7.080 | 7.220 | 7.011 | 4,473,420 |
| 2024-06-13 | 7.370 | 7.400 | 7.170 | 7.200 | 6.991 | 5,661,450 |
| 2024-06-12 | 7.290 | 7.370 | 7.260 | 7.350 | 7.137 | 4,389,057 |
| 2024-06-11 | 7.360 | 7.370 | 7.200 | 7.300 | 7.088 | 5,136,498 |
| 2024-06-07 | 7.210 | 7.390 | 7.180 | 7.360 | 7.147 | 7,142,559 |
| 2024-06-06 | 7.500 | 7.540 | 7.030 | 7.100 | 6.894 | 8,011,559 |
| 2024-06-05 | 7.580 | 7.630 | 7.380 | 7.480 | 7.263 | 9,120,726 |
| 2024-06-04 | 7.770 | 7.770 | 7.570 | 7.630 | 7.409 | 7,321,706 |
| 2024-06-03 | 7.900 | 7.940 | 7.680 | 7.760 | 7.535 | 5,865,136 |
| 2024-05-31 | 7.900 | 7.940 | 7.830 | 7.860 | 7.632 | 7,258,612 |
| 2024-05-30 | 8.520 | 8.580 | 7.810 | 7.880 | 7.652 | 22,807,344 |
| 2024-05-29 | 8.450 | 8.690 | 8.450 | 8.590 | 8.341 | 1,785,090 |
| 2024-05-28 | 8.750 | 8.750 | 8.510 | 8.520 | 8.273 | 2,145,600 |
| 2024-05-27 | 8.680 | 8.770 | 8.510 | 8.760 | 8.506 | 2,402,600 |
| 2024-05-24 | 8.660 | 8.920 | 8.560 | 8.680 | 8.428 | 3,559,400 |
| 2024-05-23 | 8.970 | 8.970 | 8.640 | 8.650 | 8.399 | 3,780,800 |
| 2024-05-22 | 8.870 | 9.060 | 8.850 | 8.950 | 8.691 | 3,530,302 |
| 2024-05-21 | 9.060 | 9.060 | 8.820 | 8.870 | 8.613 | 3,907,502 |
| 2024-05-20 | 9.190 | 9.210 | 8.980 | 9.020 | 8.759 | 5,414,481 |
| 2024-05-17 | 9.190 | 9.260 | 9.100 | 9.250 | 8.982 | 6,491,071 |
| 2024-05-16 | 8.990 | 9.190 | 8.950 | 9.190 | 8.924 | 6,887,341 |
| 2024-05-15 | 8.930 | 9.090 | 8.850 | 8.940 | 8.681 | 3,623,700 |
| 2024-05-14 | 8.830 | 8.970 | 8.780 | 8.970 | 8.710 | 3,373,936 |
| 2024-05-13 | 8.890 | 8.900 | 8.700 | 8.810 | 8.555 | 3,078,200 |
| 2024-05-10 | 8.940 | 8.990 | 8.840 | 8.930 | 8.671 | 3,057,900 |
| 2024-05-09 | 8.850 | 8.980 | 8.840 | 8.950 | 8.691 | 3,500,900 |
| 2024-05-08 | 9.100 | 9.100 | 8.810 | 8.850 | 8.593 | 4,556,400 |
| 2024-05-07 | 9.060 | 9.180 | 9.000 | 9.110 | 8.846 | 5,149,523 |
| 2024-05-06 | 9.000 | 9.090 | 8.970 | 9.090 | 8.827 | 5,585,093 |
| 2024-04-30 | 9.100 | 9.120 | 8.860 | 8.910 | 8.652 | 6,521,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.0200 CNY |
| 2026-06-24 | 0.0400 CNY |
| 2025-06-13 | 0.0800 CNY |
| 2024-07-25 | 0.0800 CNY |
| 2022-06-21 | 0.1500 CNY |
| 2021-06-04 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.