Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.600	10.610	10.460	10.470	10.166	3,804,009
2023-10-30	10.380	10.710	10.260	10.640	10.332	5,104,159
2023-10-27	10.600	10.600	10.280	10.400	10.099	6,139,438
2023-10-26	10.420	10.630	10.370	10.600	10.293	5,769,833
2023-10-25	10.570	10.750	10.340	10.620	10.312	8,914,448
2023-10-24	9.680	10.090	9.680	10.020	9.730	3,727,230
2023-10-23	10.030	10.070	9.710	9.770	9.487	2,987,209
2023-10-20	10.080	10.230	10.020	10.070	9.778	1,712,030
2023-10-19	10.160	10.310	10.040	10.080	9.788	1,720,718
2023-10-18	10.330	10.340	10.130	10.140	9.846	1,576,642
2023-10-17	10.350	10.390	10.260	10.340	10.040	1,841,500
2023-10-16	10.270	10.380	10.220	10.340	10.040	1,937,236
2023-10-13	10.540	10.540	10.270	10.280	9.982	2,581,598
2023-10-12	10.560	10.620	10.500	10.570	10.264	1,555,499
2023-10-11	10.650	10.650	10.440	10.500	10.196	2,372,554
2023-10-10	10.700	10.790	10.450	10.540	10.234	3,275,300
2023-10-09	10.880	10.960	10.640	10.710	10.400	3,057,290
2023-09-28	10.750	10.920	10.750	10.890	10.574	2,482,890
2023-09-27	10.670	10.780	10.620	10.720	10.409	1,788,700
2023-09-26	10.630	10.750	10.580	10.650	10.341	1,970,000
2023-09-25	10.790	10.790	10.560	10.610	10.302	2,167,900
2023-09-22	10.510	10.720	10.420	10.720	10.409	2,448,900
2023-09-21	10.690	10.690	10.500	10.510	10.205	2,196,200
2023-09-20	10.560	10.690	10.510	10.640	10.332	2,292,200
2023-09-19	10.680	10.720	10.550	10.570	10.264	1,932,400
2023-09-18	10.520	10.740	10.470	10.670	10.361	2,021,400
2023-09-15	10.660	10.690	10.560	10.570	10.264	2,285,200
2023-09-14	10.760	10.820	10.560	10.640	10.332	2,750,706
2023-09-13	10.850	10.930	10.700	10.790	10.477	2,640,000
2023-09-12	10.920	10.930	10.800	10.810	10.497	1,805,900
2023-09-11	10.700	10.990	10.630	10.900	10.584	2,972,400
2023-09-08	10.850	10.930	10.690	10.750	10.438	2,941,600
2023-09-07	11.060	11.120	10.870	10.880	10.565	2,735,700
2023-09-06	11.050	11.080	10.900	11.040	10.720	3,170,400
2023-09-05	11.270	11.270	11.020	11.050	10.730	3,986,990
2023-09-04	11.060	11.300	11.060	11.270	10.943	3,730,690
2023-09-01	11.050	11.210	11.040	11.130	10.807	3,432,700
2023-08-31	11.390	11.500	11.080	11.090	10.769	6,293,693
2023-08-30	11.460	11.540	11.370	11.460	11.128	5,116,293
2023-08-29	11.120	11.530	11.120	11.530	11.196	7,189,674
2023-08-28	11.300	11.580	11.100	11.170	10.846	13,276,193
2023-08-25	11.100	11.160	10.740	10.800	10.487	9,618,068
2023-08-24	11.300	11.900	11.020	11.420	11.089	12,436,769
2023-08-23	11.320	11.440	10.970	11.220	10.895	6,625,222
2023-08-22	11.240	11.380	11.070	11.380	11.050	4,968,600
2023-08-21	11.250	11.410	11.100	11.280	10.953	4,539,801
2023-08-18	11.180	11.310	11.100	11.100	10.778	3,028,600
2023-08-17	11.130	11.250	10.990	11.230	10.904	3,280,101
2023-08-16	11.040	11.270	10.920	11.130	10.807	4,026,601
2023-08-15	11.280	11.290	11.000	11.110	10.788	3,147,042
2023-08-14	11.140	11.280	10.930	11.280	10.953	3,871,822
2023-08-11	11.490	11.590	11.150	11.150	10.827	4,792,133
2023-08-10	11.450	11.550	11.360	11.400	11.070	3,827,290
2023-08-09	11.640	11.830	11.480	11.500	11.167	4,859,426
2023-08-08	11.640	11.790	11.550	11.590	11.254	4,082,441
2023-08-07	11.810	11.810	11.570	11.670	11.332	5,879,461
2023-08-04	11.760	12.080	11.720	11.870	11.526	6,923,026
2023-08-03	11.850	11.920	11.670	11.700	11.361	6,415,602
2023-08-02	11.930	12.150	11.840	11.930	11.584	6,118,445
2023-08-01	12.140	12.170	11.910	12.000	11.652	7,364,300

← NewerPage 13 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.