Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.290	9.410	9.230	9.370	9.299	6,080,132
2025-10-22	9.260	9.350	9.230	9.280	9.209	5,350,832
2025-10-21	9.110	9.260	9.090	9.260	9.189	6,678,800
2025-10-20	9.050	9.110	9.040	9.100	9.031	3,043,264
2025-10-17	9.150	9.200	9.010	9.030	8.961	5,553,132
2025-10-16	9.220	9.270	9.090	9.130	9.060	5,862,701
2025-10-15	9.100	9.260	9.100	9.250	9.179	7,475,098
2025-10-14	9.100	9.210	9.080	9.130	9.060	5,070,430
2025-10-13	9.010	9.100	8.910	9.060	8.991	5,642,500
2025-10-10	9.100	9.240	9.080	9.150	9.080	6,395,985
2025-10-09	9.040	9.130	8.970	9.120	9.050	4,295,362
2025-09-30	9.060	9.080	9.000	9.050	8.981	3,103,000
2025-09-29	8.990	9.060	8.870	9.060	8.991	3,544,900
2025-09-26	9.010	9.080	8.940	8.980	8.912	3,501,842
2025-09-25	9.150	9.160	9.000	9.000	8.931	6,416,043
2025-09-24	8.880	9.240	8.880	9.220	9.150	5,870,343
2025-09-23	9.050	9.080	8.810	8.960	8.892	6,605,480
2025-09-22	9.040	9.160	9.020	9.090	9.021	4,529,844
2025-09-19	9.200	9.230	9.040	9.100	9.031	5,959,300
2025-09-18	9.380	9.390	9.140	9.180	9.110	7,207,800
2025-09-17	9.410	9.440	9.350	9.380	9.308	5,406,701
2025-09-16	9.300	9.440	9.300	9.440	9.368	7,317,184
2025-09-15	9.330	9.370	9.270	9.310	9.239	4,136,800
2025-09-12	9.290	9.470	9.270	9.370	9.299	8,931,199
2025-09-11	9.230	9.300	9.150	9.290	9.219	6,204,451
2025-09-10	9.280	9.280	9.180	9.220	9.150	4,555,401
2025-09-09	9.290	9.340	9.200	9.240	9.170	5,507,899
2025-09-08	9.260	9.300	9.200	9.300	9.229	5,152,691
2025-09-05	9.180	9.250	9.120	9.250	9.179	5,799,700
2025-09-04	9.160	9.260	9.060	9.180	9.110	7,045,900
2025-09-03	9.390	9.400	9.100	9.140	9.070	9,006,434
2025-09-02	9.550	9.550	9.280	9.370	9.299	10,152,500
2025-09-01	9.480	9.630	9.360	9.560	9.487	9,552,200
2025-08-29	9.570	9.630	9.420	9.450	9.378	10,980,699
2025-08-28	9.580	9.670	9.260	9.560	9.487	14,397,100
2025-08-27	9.760	9.860	9.570	9.570	9.497	17,683,378
2025-08-26	9.680	9.730	9.630	9.690	9.616	8,893,400
2025-08-25	9.620	9.700	9.610	9.700	9.626	11,607,955
2025-08-22	9.580	9.600	9.520	9.590	9.517	7,053,400
2025-08-21	9.520	9.650	9.510	9.580	9.507	9,055,254
2025-08-20	9.460	9.520	9.410	9.520	9.447	7,192,700
2025-08-19	9.420	9.490	9.390	9.460	9.388	7,884,600
2025-08-18	9.400	9.490	9.400	9.450	9.378	8,975,600
2025-08-15	9.340	9.430	9.300	9.420	9.348	5,756,511
2025-08-14	9.580	9.600	9.350	9.350	9.279	9,833,600
2025-08-13	9.640	9.670	9.540	9.580	9.507	7,671,510
2025-08-12	9.730	9.730	9.620	9.640	9.567	6,179,800
2025-08-11	9.570	9.730	9.530	9.700	9.626	11,619,800
2025-08-08	9.480	9.560	9.410	9.520	9.447	7,090,722
2025-08-07	9.520	9.550	9.460	9.480	9.408	5,357,900
2025-08-06	9.500	9.520	9.420	9.500	9.428	6,029,520
2025-08-05	9.520	9.540	9.500	9.530	9.457	5,133,000
2025-08-04	9.420	9.510	9.390	9.510	9.438	4,315,220
2025-08-01	9.430	9.500	9.430	9.480	9.408	4,762,850
2025-07-31	9.530	9.650	9.400	9.430	9.358	8,665,200
2025-07-30	9.500	9.710	9.500	9.580	9.507	8,814,000
2025-07-29	9.640	9.640	9.430	9.540	9.467	8,918,249
2025-07-28	9.660	9.660	9.580	9.610	9.537	7,932,451
2025-07-25	9.760	9.770	9.640	9.650	9.576	11,421,400
2025-07-24	9.730	9.820	9.630	9.770	9.696	15,895,571

← NewerPage 5 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.