Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	8.730	8.770	8.660	8.720	8.654	5,076,500
2026-01-16	8.670	8.980	8.630	8.740	8.673	11,544,522
2026-01-15	8.550	8.690	8.540	8.630	8.564	3,899,359
2026-01-14	8.630	8.690	8.520	8.570	8.505	6,683,998
2026-01-13	8.540	8.690	8.500	8.560	8.495	7,467,856
2026-01-12	8.470	8.550	8.470	8.530	8.465	5,592,050
2026-01-09	8.430	8.510	8.420	8.470	8.405	4,025,800
2026-01-08	8.350	8.470	8.320	8.450	8.386	3,436,799
2026-01-07	8.400	8.420	8.350	8.350	8.286	3,263,499
2026-01-06	8.340	8.420	8.310	8.410	8.346	4,188,099
2026-01-05	8.240	8.330	8.200	8.320	8.257	4,338,705
2025-12-31	8.210	8.250	8.140	8.210	8.147	2,803,151
2025-12-30	8.250	8.290	8.200	8.210	8.147	3,276,050
2025-12-29	8.360	8.380	8.260	8.280	8.217	3,310,699
2025-12-26	8.390	8.440	8.300	8.340	8.276	3,359,600
2025-12-25	8.390	8.420	8.370	8.410	8.346	2,284,999
2025-12-24	8.370	8.410	8.330	8.380	8.316	2,709,985
2025-12-23	8.380	8.420	8.310	8.360	8.296	2,775,600
2025-12-22	8.400	8.440	8.370	8.380	8.316	2,053,000
2025-12-19	8.360	8.400	8.320	8.400	8.336	2,253,699
2025-12-18	8.240	8.390	8.200	8.320	8.257	2,762,721
2025-12-17	8.310	8.310	8.120	8.240	8.177	3,361,722
2025-12-16	8.370	8.370	8.200	8.280	8.217	3,211,200
2025-12-15	8.350	8.410	8.260	8.370	8.306	2,336,499
2025-12-12	8.440	8.470	8.320	8.330	8.267	3,219,700
2025-12-11	8.630	8.650	8.430	8.430	8.366	3,444,200
2025-12-10	8.610	8.680	8.590	8.630	8.564	1,955,900
2025-12-09	8.730	8.780	8.630	8.640	8.574	2,759,300
2025-12-08	8.770	8.790	8.720	8.750	8.683	2,528,600
2025-12-05	8.660	8.760	8.630	8.760	8.693	2,153,900
2025-12-04	8.770	8.790	8.660	8.670	8.604	2,216,600
2025-12-03	8.830	8.830	8.700	8.770	8.703	2,852,400
2025-12-02	8.810	8.840	8.730	8.800	8.733	2,440,792
2025-12-01	8.810	8.880	8.800	8.840	8.773	2,413,600
2025-11-28	8.690	8.820	8.670	8.810	8.743	3,438,972
2025-11-27	8.750	8.790	8.660	8.690	8.624	3,352,810
2025-11-26	8.780	8.900	8.760	8.790	8.723	4,069,000
2025-11-25	8.670	8.790	8.650	8.740	8.673	2,606,853
2025-11-24	8.600	8.700	8.580	8.670	8.604	3,255,604
2025-11-21	8.890	8.910	8.460	8.590	8.525	8,447,501
2025-11-20	8.920	8.980	8.870	8.930	8.862	3,608,400
2025-11-19	8.970	9.000	8.890	8.920	8.852	4,770,900
2025-11-18	9.140	9.140	8.940	8.970	8.902	6,547,200
2025-11-17	9.110	9.160	9.080	9.140	9.070	4,131,025
2025-11-14	9.070	9.170	9.060	9.110	9.041	5,596,600
2025-11-13	9.080	9.110	9.040	9.090	9.021	3,675,600
2025-11-12	9.100	9.150	9.040	9.080	9.011	4,194,100
2025-11-11	9.090	9.100	9.040	9.100	9.031	5,329,775
2025-11-10	9.060	9.080	9.040	9.080	9.011	3,617,900
2025-11-07	9.070	9.090	9.040	9.060	8.991	4,302,400
2025-11-06	9.100	9.120	9.040	9.060	8.991	3,685,200
2025-11-05	9.010	9.130	8.990	9.100	9.031	6,143,842
2025-11-04	9.040	9.080	9.010	9.050	8.981	4,334,399
2025-11-03	8.960	9.100	8.950	9.080	9.011	6,688,000
2025-10-31	8.930	8.980	8.910	8.950	8.882	4,024,600
2025-10-30	8.980	9.000	8.930	8.930	8.862	4,328,331
2025-10-29	9.010	9.020	8.900	8.960	8.892	6,728,300
2025-10-28	9.050	9.060	8.990	9.000	8.931	6,704,700
2025-10-27	9.120	9.180	9.010	9.060	8.991	10,999,398
2025-10-24	9.350	9.400	9.190	9.220	9.150	7,974,500

← NewerPage 4 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.