Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.750	9.000	8.650	8.980	8.720	4,029,200
2024-01-23	8.600	8.770	8.440	8.750	8.496	3,862,563
2024-01-22	9.180	9.310	8.560	8.690	8.438	4,448,300
2024-01-19	9.220	9.320	9.140	9.230	8.962	3,497,001
2024-01-18	9.420	9.500	8.990	9.230	8.962	6,340,800
2024-01-17	9.870	9.880	9.470	9.470	9.195	4,556,749
2024-01-16	9.990	10.030	9.760	9.870	9.584	4,117,800
2024-01-15	10.080	10.200	9.940	9.980	9.691	4,046,598
2024-01-12	10.260	10.400	10.110	10.130	9.836	3,823,300
2024-01-11	10.130	10.280	10.080	10.270	9.972	3,839,553
2024-01-10	10.370	10.430	10.110	10.130	9.836	4,390,510
2024-01-09	10.420	10.590	10.280	10.430	10.128	5,012,700
2024-01-08	10.580	10.760	10.450	10.450	10.147	5,729,501
2024-01-05	10.910	10.950	10.530	10.580	10.273	7,166,900
2024-01-04	10.760	10.980	10.660	10.940	10.623	9,622,027
2024-01-03	10.750	10.890	10.610	10.760	10.448	6,214,301
2024-01-02	10.810	10.980	10.780	10.800	10.487	9,529,239
2023-12-29	10.380	10.880	10.380	10.780	10.468	13,459,742
2023-12-28	10.580	10.590	10.080	10.380	10.079	19,425,180
2023-12-27	10.880	10.880	10.670	10.750	10.438	10,837,142
2023-12-26	11.000	11.230	10.610	10.880	10.565	17,821,184
2023-12-25	10.850	11.110	10.750	11.110	10.788	15,238,521
2023-12-22	11.300	11.350	10.850	11.070	10.749	30,343,450
2023-12-21	10.650	11.900	10.490	11.610	11.273	46,754,354
2023-12-20	11.230	11.490	10.700	10.820	10.506	20,393,340
2023-12-19	11.460	11.520	10.900	11.050	10.730	26,374,978
2023-12-18	11.100	12.080	10.940	11.460	11.128	41,410,493
2023-12-15	10.840	11.180	10.690	10.980	10.662	16,873,756
2023-12-14	10.350	11.360	10.270	10.850	10.535	24,068,253
2023-12-13	10.210	10.460	10.170	10.330	10.031	4,492,718
2023-12-12	10.060	10.250	10.010	10.240	9.943	2,158,312
2023-12-11	9.830	10.110	9.790	10.060	9.768	2,952,651
2023-12-08	10.220	10.240	9.910	9.910	9.623	2,511,000
2023-12-07	10.160	10.230	10.130	10.190	9.895	1,994,799
2023-12-06	10.150	10.220	10.050	10.140	9.846	1,562,528
2023-12-05	10.360	10.370	10.100	10.120	9.827	2,166,701
2023-12-04	10.330	10.460	10.290	10.360	10.060	2,056,600
2023-12-01	10.330	10.370	10.240	10.340	10.040	2,245,700
2023-11-30	10.290	10.390	10.260	10.340	10.040	1,955,161
2023-11-29	10.540	10.570	10.310	10.320	10.021	2,460,182
2023-11-28	10.430	10.590	10.350	10.570	10.264	1,615,681
2023-11-27	10.550	10.590	10.420	10.470	10.166	1,923,957
2023-11-24	10.700	10.750	10.510	10.510	10.205	2,514,600
2023-11-23	10.650	10.760	10.510	10.720	10.409	2,605,992
2023-11-22	10.670	10.820	10.640	10.720	10.409	3,015,000
2023-11-21	10.690	10.820	10.660	10.700	10.390	2,567,418
2023-11-20	10.700	10.780	10.640	10.690	10.380	2,075,945
2023-11-17	10.690	10.750	10.600	10.740	10.429	1,967,602
2023-11-16	10.690	10.750	10.610	10.690	10.380	2,152,394
2023-11-15	10.680	10.750	10.620	10.690	10.380	2,477,859
2023-11-14	10.620	10.700	10.570	10.660	10.351	2,478,728
2023-11-13	10.460	10.630	10.460	10.630	10.322	3,177,968
2023-11-10	10.540	10.550	10.360	10.460	10.157	2,834,149
2023-11-09	10.530	10.670	10.460	10.630	10.322	3,654,601
2023-11-08	10.570	10.570	10.440	10.550	10.244	2,535,749
2023-11-07	10.510	10.590	10.390	10.570	10.264	2,740,300
2023-11-06	10.500	10.560	10.420	10.510	10.205	2,944,205
2023-11-03	10.320	10.470	10.290	10.410	10.108	1,853,268
2023-11-02	10.470	10.510	10.330	10.330	10.031	2,335,309
2023-11-01	10.470	10.550	10.400	10.480	10.176	2,241,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.