Gansu Engineering Consulting Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.240 | 9.240 | 8.970 | 9.100 | 8.836 | 8,929,876 |
| 2024-04-26 | 9.310 | 9.440 | 9.140 | 9.220 | 8.953 | 14,377,768 |
| 2024-04-25 | 9.020 | 9.670 | 9.020 | 9.450 | 9.176 | 18,202,102 |
| 2024-04-24 | 9.330 | 9.520 | 9.030 | 9.070 | 8.807 | 19,137,304 |
| 2024-04-23 | 8.510 | 9.020 | 8.500 | 8.940 | 8.681 | 11,213,135 |
| 2024-04-22 | 8.610 | 8.720 | 8.420 | 8.460 | 8.215 | 7,446,202 |
| 2024-04-19 | 8.300 | 9.120 | 8.300 | 8.720 | 8.467 | 15,862,377 |
| 2024-04-18 | 8.630 | 9.120 | 8.440 | 8.790 | 8.535 | 15,795,830 |
| 2024-04-17 | 7.760 | 8.290 | 7.750 | 8.290 | 8.050 | 4,378,200 |
| 2024-04-16 | 8.100 | 8.120 | 7.560 | 7.670 | 7.448 | 5,149,700 |
| 2024-04-15 | 8.580 | 8.580 | 7.990 | 8.100 | 7.865 | 3,825,900 |
| 2024-04-12 | 8.610 | 8.700 | 8.460 | 8.460 | 8.215 | 2,172,402 |
| 2024-04-11 | 8.430 | 8.720 | 8.430 | 8.630 | 8.380 | 2,209,202 |
| 2024-04-10 | 8.770 | 8.770 | 8.450 | 8.520 | 8.273 | 2,902,436 |
| 2024-04-09 | 8.660 | 8.830 | 8.660 | 8.740 | 8.487 | 1,990,902 |
| 2024-04-08 | 8.960 | 8.960 | 8.650 | 8.650 | 8.399 | 3,360,822 |
| 2024-04-03 | 9.030 | 9.040 | 8.810 | 8.960 | 8.700 | 2,953,100 |
| 2024-04-02 | 9.000 | 9.060 | 8.920 | 9.040 | 8.778 | 3,715,805 |
| 2024-04-01 | 8.860 | 8.990 | 8.750 | 8.990 | 8.729 | 4,289,454 |
| 2024-03-29 | 8.680 | 8.820 | 8.640 | 8.810 | 8.555 | 1,972,900 |
| 2024-03-28 | 8.440 | 8.720 | 8.410 | 8.640 | 8.390 | 3,603,600 |
| 2024-03-27 | 8.800 | 8.840 | 8.410 | 8.410 | 8.166 | 4,505,720 |
| 2024-03-26 | 8.640 | 8.800 | 8.530 | 8.800 | 8.545 | 3,972,463 |
| 2024-03-25 | 8.820 | 8.930 | 8.640 | 8.660 | 8.409 | 4,027,063 |
| 2024-03-22 | 9.120 | 9.180 | 8.860 | 8.900 | 8.642 | 6,051,144 |
| 2024-03-21 | 9.180 | 9.240 | 9.060 | 9.170 | 8.904 | 7,691,462 |
| 2024-03-20 | 9.000 | 9.090 | 8.990 | 9.080 | 8.817 | 4,870,193 |
| 2024-03-19 | 9.060 | 9.250 | 9.030 | 9.040 | 8.778 | 6,533,500 |
| 2024-03-18 | 9.000 | 9.140 | 8.950 | 9.110 | 8.846 | 7,072,850 |
| 2024-03-15 | 8.960 | 9.160 | 8.850 | 9.040 | 8.778 | 7,162,304 |
| 2024-03-14 | 8.930 | 8.970 | 8.720 | 8.840 | 8.584 | 5,154,367 |
| 2024-03-13 | 9.060 | 9.060 | 8.900 | 8.930 | 8.671 | 6,290,791 |
| 2024-03-12 | 8.990 | 9.080 | 8.950 | 9.060 | 8.797 | 6,992,891 |
| 2024-03-11 | 8.890 | 9.160 | 8.760 | 9.060 | 8.797 | 9,361,645 |
| 2024-03-08 | 8.750 | 9.010 | 8.690 | 8.930 | 8.671 | 8,381,900 |
| 2024-03-07 | 8.920 | 9.030 | 8.760 | 8.780 | 8.525 | 12,119,128 |
| 2024-03-06 | 9.190 | 9.360 | 8.860 | 9.080 | 8.817 | 21,042,494 |
| 2024-03-05 | 8.400 | 9.360 | 8.310 | 9.360 | 9.089 | 21,237,853 |
| 2024-03-04 | 8.340 | 8.640 | 8.160 | 8.510 | 8.263 | 6,556,600 |
| 2024-03-01 | 8.360 | 8.440 | 8.270 | 8.400 | 8.157 | 3,880,210 |
| 2024-02-29 | 7.950 | 8.280 | 7.950 | 8.280 | 8.040 | 5,074,900 |
| 2024-02-28 | 8.570 | 8.820 | 8.040 | 8.060 | 7.826 | 7,714,365 |
| 2024-02-27 | 8.370 | 8.600 | 8.320 | 8.600 | 8.351 | 5,222,065 |
| 2024-02-26 | 8.550 | 8.560 | 8.300 | 8.400 | 8.157 | 7,301,859 |
| 2024-02-23 | 8.230 | 8.580 | 8.140 | 8.530 | 8.283 | 8,341,800 |
| 2024-02-22 | 8.200 | 8.400 | 8.070 | 8.260 | 8.021 | 7,027,400 |
| 2024-02-21 | 7.800 | 8.160 | 7.760 | 7.950 | 7.720 | 5,891,543 |
| 2024-02-20 | 7.780 | 7.960 | 7.620 | 7.900 | 7.671 | 5,276,533 |
| 2024-02-19 | 7.700 | 7.880 | 7.600 | 7.810 | 7.584 | 6,296,815 |
| 2024-02-08 | 7.000 | 7.530 | 6.750 | 7.530 | 7.312 | 9,233,100 |
| 2024-02-07 | 7.230 | 7.280 | 6.870 | 6.970 | 6.768 | 6,696,244 |
| 2024-02-06 | 6.810 | 7.440 | 6.500 | 7.200 | 6.991 | 7,049,342 |
| 2024-02-05 | 7.830 | 7.860 | 7.160 | 7.160 | 6.952 | 6,521,200 |
| 2024-02-02 | 8.300 | 8.560 | 7.670 | 7.960 | 7.729 | 4,690,100 |
| 2024-02-01 | 8.660 | 8.720 | 8.280 | 8.300 | 8.059 | 5,216,900 |
| 2024-01-31 | 9.020 | 9.180 | 8.690 | 8.750 | 8.496 | 3,246,300 |
| 2024-01-30 | 9.280 | 9.400 | 9.110 | 9.140 | 8.875 | 3,113,405 |
| 2024-01-29 | 9.690 | 9.800 | 9.360 | 9.360 | 9.089 | 3,915,400 |
| 2024-01-26 | 9.470 | 9.820 | 9.410 | 9.670 | 9.390 | 5,127,060 |
| 2024-01-25 | 8.960 | 9.490 | 8.960 | 9.470 | 9.195 | 5,162,201 |
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.