Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.880	12.240	11.860	12.200	11.846	12,007,198
2023-07-28	12.000	12.120	11.770	11.950	11.604	10,235,569
2023-07-27	12.180	12.190	11.940	11.960	11.613	13,284,697
2023-07-26	12.000	12.390	11.930	12.360	12.002	18,473,735
2023-07-25	11.740	12.240	11.710	12.160	11.807	16,359,645
2023-07-24	11.760	11.980	11.570	11.740	11.400	8,529,100
2023-07-21	11.440	11.800	11.410	11.730	11.390	8,438,518
2023-07-20	11.650	11.710	11.480	11.500	11.167	6,018,079
2023-07-19	11.600	11.760	11.580	11.720	11.380	7,915,395
2023-07-18	11.530	11.620	11.420	11.570	11.235	5,844,300
2023-07-17	11.610	11.650	11.390	11.500	11.167	6,282,700
2023-07-14	11.700	11.820	11.560	11.570	11.235	8,843,709
2023-07-13	11.660	11.840	11.520	11.820	11.477	9,899,642
2023-07-12	11.930	12.130	11.590	11.600	11.264	12,462,179
2023-07-11	12.080	12.130	11.780	11.930	11.584	16,604,849
2023-07-10	11.410	12.800	11.310	12.280	11.924	29,799,064
2023-07-07	11.420	12.200	11.420	11.670	11.332	22,349,370
2023-07-06	11.500	12.070	11.290	11.350	11.021	24,861,087
2023-07-05	11.000	11.130	10.940	10.970	10.652	2,713,100
2023-07-04	11.050	11.100	11.010	11.040	10.720	2,356,800
2023-07-03	10.990	11.140	10.970	11.070	10.749	3,063,634
2023-06-30	10.800	11.010	10.770	10.960	10.642	2,681,530
2023-06-29	10.720	10.890	10.670	10.860	10.545	2,780,400
2023-06-28	10.950	10.970	10.620	10.750	10.438	3,616,900
2023-06-27	10.470	10.950	10.470	10.920	10.603	4,938,093
2023-06-26	10.710	10.860	10.410	10.440	10.137	4,421,338
2023-06-21	11.110	11.230	10.860	10.860	10.545	3,828,038
2023-06-20	11.330	11.330	11.110	11.120	10.798	4,921,782
2023-06-19	11.230	11.450	11.220	11.390	11.060	6,113,400
2023-06-16	11.060	11.380	11.060	11.280	10.953	6,274,493
2023-06-15	11.080	11.190	11.000	11.060	10.739	4,403,625
2023-06-14	11.250	11.360	11.060	11.120	10.798	4,961,464
2023-06-13	11.220	11.350	11.150	11.260	10.934	5,615,684
2023-06-12	11.170	11.480	10.880	11.340	11.011	9,779,969
2023-06-09	11.260	11.300	11.000	11.150	10.827	5,911,200
2023-06-08	11.150	11.460	11.080	11.290	10.963	8,248,035
2023-06-07	10.760	11.200	10.750	11.200	10.875	6,692,549
2023-06-06	10.810	11.180	10.770	10.920	10.603	7,977,000
2023-06-05	11.000	11.100	10.810	10.850	10.535	5,848,939
2023-06-02	10.770	10.800	10.670	10.700	10.390	2,929,000
2023-06-01	10.660	10.870	10.520	10.760	10.448	4,362,800
2023-05-31	10.440	10.800	10.440	10.740	10.429	5,703,935
2023-05-30	10.240	10.550	10.160	10.510	10.205	4,930,700
2023-05-29	10.770	10.860	10.300	10.310	10.011	8,899,043
2023-05-26	11.120	11.300	10.680	10.900	10.584	10,360,517
2023-05-25	10.610	10.780	10.500	10.670	10.361	3,665,500
2023-05-24	10.690	10.790	10.610	10.610	10.302	2,761,933
2023-05-23	11.020	11.050	10.670	10.670	10.361	3,733,135
2023-05-22	11.050	11.120	10.930	10.970	10.652	3,228,400
2023-05-19	11.390	11.400	11.110	11.110	10.788	3,517,300
2023-05-18	11.360	11.460	11.220	11.390	11.060	3,196,600
2023-05-17	11.250	11.380	11.230	11.340	11.011	3,231,190
2023-05-16	11.650	11.670	11.250	11.310	10.982	3,625,066
2023-05-15	11.540	11.670	11.370	11.650	11.312	3,968,800
2023-05-12	11.780	11.780	11.550	11.580	11.244	3,584,400
2023-05-11	11.830	11.850	11.600	11.780	11.439	5,402,470
2023-05-10	11.660	11.930	11.650	11.810	11.468	5,918,100
2023-05-09	11.830	12.100	11.690	11.700	11.361	10,479,849
2023-05-08	11.770	12.170	11.720	11.920	11.574	13,483,164
2023-05-05	11.380	11.820	11.300	11.770	11.429	12,741,833

← NewerPage 14 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.