Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.720	8.720	8.570	8.580	8.515	6,080,000
2026-04-21	8.780	8.780	8.640	8.740	8.673	5,745,400
2026-04-20	8.750	8.860	8.710	8.780	8.713	4,835,501
2026-04-17	8.950	8.960	8.700	8.750	8.683	7,709,201
2026-04-16	8.720	9.050	8.650	8.960	8.892	9,205,449
2026-04-15	8.960	8.980	8.710	8.720	8.654	6,222,201
2026-04-14	8.850	8.960	8.810	8.930	8.862	5,945,600
2026-04-13	8.810	8.900	8.730	8.810	8.743	5,088,015
2026-04-10	8.720	9.030	8.720	8.830	8.763	6,946,300
2026-04-09	8.930	8.950	8.650	8.680	8.614	6,877,742
2026-04-08	8.730	8.980	8.730	8.970	8.902	6,392,200
2026-04-07	8.510	8.600	8.390	8.600	8.534	5,146,301
2026-04-03	8.780	8.870	8.450	8.500	8.435	6,592,400
2026-04-02	8.930	8.960	8.700	8.780	8.713	5,887,502
2026-04-01	8.950	9.100	8.880	8.930	8.862	6,323,300
2026-03-31	8.990	9.050	8.790	8.800	8.733	6,336,047
2026-03-30	8.960	9.050	8.820	9.020	8.951	7,850,900
2026-03-27	8.820	9.190	8.760	9.080	9.011	7,433,300
2026-03-26	9.000	9.120	8.830	8.940	8.872	8,168,000
2026-03-25	8.750	9.020	8.730	9.000	8.931	6,807,514
2026-03-24	8.620	8.760	8.360	8.750	8.683	10,504,900
2026-03-23	8.860	8.920	8.330	8.380	8.316	15,888,800
2026-03-20	9.560	9.560	9.040	9.040	8.971	16,597,092
2026-03-19	9.400	9.850	9.370	9.560	9.487	14,632,477
2026-03-18	9.230	9.520	9.170	9.480	9.408	9,801,900
2026-03-17	9.320	9.450	9.210	9.230	9.160	8,724,800
2026-03-16	9.430	9.460	9.180	9.260	9.189	9,538,000
2026-03-13	9.430	9.600	9.410	9.460	9.388	10,705,800
2026-03-12	9.600	9.620	9.430	9.470	9.398	11,729,590
2026-03-11	9.800	9.800	9.550	9.600	9.527	15,567,601
2026-03-10	9.820	10.020	9.740	9.780	9.705	11,725,001
2026-03-09	9.710	9.900	9.540	9.780	9.705	14,062,700
2026-03-06	9.500	9.880	9.470	9.870	9.795	13,469,150
2026-03-05	9.790	9.790	9.510	9.570	9.497	12,832,049
2026-03-04	9.490	9.810	9.450	9.560	9.487	20,073,214
2026-03-03	10.340	10.370	9.510	9.570	9.497	32,129,984
2026-03-02	10.730	10.930	10.150	10.160	10.083	33,328,900
2026-02-27	10.400	10.960	10.400	10.830	10.747	32,183,142
2026-02-26	10.520	10.720	10.130	10.490	10.410	35,116,920
2026-02-25	10.230	10.590	10.120	10.520	10.440	33,191,682
2026-02-24	10.080	10.500	9.910	10.330	10.251	37,778,809
2026-02-13	9.600	10.390	9.590	10.060	9.983	47,171,776
2026-02-12	9.480	9.820	9.460	9.690	9.616	32,079,186
2026-02-11	9.240	9.680	9.240	9.500	9.428	36,071,137
2026-02-10	9.160	9.400	9.120	9.240	9.170	23,041,152
2026-02-09	8.940	9.240	8.880	9.190	9.120	16,851,922
2026-02-06	8.850	8.960	8.790	8.890	8.822	5,598,000
2026-02-05	8.750	8.960	8.730	8.860	8.792	6,157,625
2026-02-04	8.720	8.790	8.680	8.790	8.723	3,703,511
2026-02-03	8.750	8.760	8.660	8.710	8.644	3,332,500
2026-02-02	8.700	8.780	8.630	8.630	8.564	4,585,412
2026-01-30	8.720	8.820	8.640	8.720	8.654	7,122,622
2026-01-29	8.660	8.790	8.630	8.720	8.654	4,990,149
2026-01-28	8.800	8.820	8.680	8.730	8.663	3,826,901
2026-01-27	8.780	8.790	8.570	8.780	8.713	5,782,000
2026-01-26	8.880	8.880	8.700	8.800	8.733	5,545,832
2026-01-23	8.830	8.970	8.760	8.880	8.812	6,160,932
2026-01-22	8.730	8.840	8.680	8.830	8.763	4,723,388
2026-01-21	8.700	8.750	8.630	8.720	8.654	3,773,301
2026-01-20	8.720	8.750	8.680	8.720	8.654	3,890,222

← NewerPage 3 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.