Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.910	9.910	9.910	9.910	9.885	1,868,600
2026-07-20	12.000	12.010	11.010	11.010	10.983	9,696,000
2026-07-17	11.260	12.230	11.080	12.230	12.199	99,967,690
2026-07-16	11.180	11.470	10.890	11.120	11.092	68,444,788
2026-07-15	10.570	11.370	10.510	11.180	11.152	73,648,802
2026-07-14	10.660	11.090	10.070	10.610	10.584	87,044,406
2026-07-13	10.360	11.080	10.300	10.760	10.733	84,753,271
2026-07-10	9.630	10.760	9.600	10.600	10.574	85,204,799
2026-07-09	9.010	9.870	8.900	9.810	9.786	79,296,859
2026-07-08	8.810	9.280	8.800	9.180	9.157	68,891,192
2026-07-07	8.710	8.900	8.480	8.740	8.718	38,519,619
2026-07-06	8.540	8.700	8.400	8.670	8.648	16,432,190
2026-07-03	8.160	8.480	8.110	8.400	8.379	15,809,850
2026-07-02	7.930	8.180	7.890	8.120	8.100	9,993,000
2026-07-01	7.810	7.980	7.790	7.940	7.920	9,957,602
2026-06-30	7.670	7.800	7.640	7.790	7.771	8,341,100
2026-06-29	7.640	7.750	6.990	7.750	7.731	14,856,879
2026-06-26	7.750	7.780	7.600	7.660	7.641	9,468,100
2026-06-25	7.770	7.940	7.640	7.770	7.751	11,175,577
2026-06-24	7.740	7.850	7.590	7.780	7.761	7,565,200
2026-06-23	7.670	7.900	7.650	7.780	7.721	7,071,186
2026-06-22	7.660	7.750	7.370	7.740	7.681	7,643,374
2026-06-18	7.720	7.830	7.650	7.710	7.651	6,078,442
2026-06-17	7.690	7.790	7.570	7.750	7.691	8,593,010
2026-06-16	7.700	7.740	7.390	7.730	7.671	8,566,260
2026-06-15	7.770	7.820	7.610	7.690	7.631	8,340,522
2026-06-12	7.660	7.940	7.640	7.690	7.631	9,449,300
2026-06-11	7.550	7.770	7.450	7.640	7.582	9,635,004
2026-06-10	7.540	7.680	7.500	7.600	7.542	7,937,800
2026-06-09	7.510	7.590	7.420	7.550	7.492	5,704,400
2026-06-08	7.430	7.600	7.300	7.520	7.463	7,399,603
2026-06-05	7.490	7.670	7.450	7.520	7.463	6,147,953
2026-06-04	7.400	7.550	7.300	7.530	7.473	7,480,311
2026-06-03	7.450	7.470	7.320	7.420	7.363	5,630,950
2026-06-02	7.680	7.720	7.390	7.450	7.393	5,699,600
2026-06-01	7.360	7.710	7.280	7.680	7.621	9,081,764
2026-05-29	7.360	7.430	7.310	7.360	7.304	6,706,377
2026-05-28	7.300	7.400	7.190	7.340	7.284	5,013,177
2026-05-27	7.510	7.530	7.180	7.300	7.244	8,259,526
2026-05-26	7.710	7.710	7.420	7.520	7.463	6,480,299
2026-05-25	7.790	7.840	7.640	7.710	7.651	4,811,200
2026-05-22	7.700	7.820	7.620	7.740	7.681	5,917,100
2026-05-21	7.910	8.000	7.650	7.660	7.602	7,131,553
2026-05-20	8.070	8.070	7.850	7.890	7.830	5,949,100
2026-05-19	8.010	8.140	7.930	8.120	8.058	6,726,700
2026-05-18	8.300	8.350	7.950	8.030	7.969	12,628,301
2026-05-15	8.450	8.500	8.250	8.290	8.227	6,086,900
2026-05-14	8.750	8.750	8.430	8.440	8.376	6,901,200
2026-05-13	8.670	8.820	8.600	8.710	8.644	5,790,450
2026-05-12	8.820	8.820	8.630	8.640	8.574	5,361,300
2026-05-11	8.950	8.950	8.760	8.820	8.753	6,052,600
2026-05-08	8.890	8.890	8.810	8.890	8.822	5,012,300
2026-05-07	9.010	9.040	8.860	8.890	8.822	7,649,501
2026-05-06	8.880	9.070	8.870	8.960	8.892	7,333,000
2026-04-30	8.760	8.880	8.750	8.860	8.792	5,654,200
2026-04-29	8.650	8.850	8.650	8.810	8.743	6,697,144
2026-04-28	8.650	8.770	8.570	8.690	8.624	8,254,599
2026-04-27	8.440	8.700	8.400	8.690	8.624	10,322,100
2026-04-24	8.580	8.580	8.230	8.360	8.296	11,519,900
2026-04-23	8.560	8.690	8.490	8.650	8.584	6,091,800

← NewerPage 2 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.