Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.040	10.080	9.720	9.730	9.656	30,744,721
2025-07-22	9.840	10.300	9.710	10.220	10.142	42,421,732
2025-07-21	9.570	9.850	9.560	9.800	9.725	27,674,792
2025-07-18	9.440	9.480	9.350	9.420	9.348	6,205,701
2025-07-17	9.420	9.470	9.390	9.430	9.358	6,674,693
2025-07-16	9.460	9.540	9.400	9.430	9.358	6,942,565
2025-07-15	9.500	9.560	9.330	9.460	9.388	9,535,900
2025-07-14	9.500	9.610	9.420	9.500	9.428	8,317,367
2025-07-11	9.600	9.620	9.410	9.530	9.457	13,665,037
2025-07-10	9.440	9.650	9.390	9.630	9.557	14,118,837
2025-07-09	9.450	9.620	9.440	9.490	9.418	11,626,165
2025-07-08	9.430	9.440	9.360	9.430	9.358	6,309,599
2025-07-07	9.260	9.450	9.240	9.430	9.358	9,308,800
2025-07-04	9.340	9.410	9.270	9.270	9.199	5,618,000
2025-07-03	9.310	9.390	9.260	9.320	9.249	6,158,500
2025-07-02	9.230	9.390	9.180	9.330	9.259	9,797,299
2025-07-01	9.270	9.270	9.160	9.230	9.160	5,254,501
2025-06-30	9.250	9.280	9.200	9.270	9.199	6,730,249
2025-06-27	9.190	9.320	9.180	9.240	9.170	7,276,213
2025-06-26	9.150	9.250	9.100	9.180	9.110	7,815,522
2025-06-25	9.070	9.150	9.060	9.150	9.080	5,079,422
2025-06-24	8.970	9.130	8.930	9.100	9.031	5,960,450
2025-06-23	8.710	8.950	8.710	8.920	8.852	4,289,922
2025-06-20	8.820	8.930	8.760	8.810	8.743	4,447,300
2025-06-19	9.020	9.040	8.830	8.830	8.763	6,016,200
2025-06-18	9.090	9.090	8.950	9.030	8.961	5,590,000
2025-06-17	9.130	9.180	9.070	9.100	9.031	5,251,100
2025-06-16	9.020	9.190	9.020	9.130	9.060	5,073,100
2025-06-13	9.220	9.250	9.030	9.080	9.011	7,747,806
2025-06-12	9.350	9.350	9.240	9.290	9.140	8,258,500
2025-06-11	9.370	9.400	9.330	9.350	9.199	7,772,900
2025-06-10	9.500	9.540	9.290	9.370	9.218	11,356,000
2025-06-09	9.420	9.570	9.340	9.550	9.396	11,498,879
2025-06-06	9.310	9.510	9.280	9.410	9.258	11,637,000
2025-06-05	9.330	9.390	9.240	9.310	9.159	7,459,100
2025-06-04	9.170	9.340	9.170	9.270	9.120	5,705,000
2025-06-03	9.110	9.220	9.100	9.180	9.032	5,368,208
2025-05-30	9.300	9.340	9.150	9.200	9.051	7,175,300
2025-05-29	9.190	9.350	9.180	9.320	9.169	8,504,056
2025-05-28	9.220	9.310	9.150	9.190	9.041	6,018,179
2025-05-27	9.300	9.310	9.170	9.230	9.081	6,628,546
2025-05-26	9.100	9.260	9.090	9.260	9.110	8,093,865
2025-05-23	9.360	9.360	9.110	9.130	8.982	15,145,402
2025-05-22	9.750	9.810	9.450	9.480	9.327	16,466,913
2025-05-21	9.700	9.920	9.640	9.810	9.651	21,461,014
2025-05-20	9.720	9.840	9.660	9.730	9.573	15,311,358
2025-05-19	9.400	9.780	9.340	9.710	9.553	18,547,221
2025-05-16	9.500	9.620	9.420	9.480	9.327	11,414,601
2025-05-15	9.540	9.570	9.400	9.420	9.268	10,546,007
2025-05-14	9.630	9.650	9.470	9.580	9.425	14,437,900
2025-05-13	9.680	9.820	9.630	9.660	9.504	16,470,622
2025-05-12	9.660	9.690	9.520	9.620	9.464	13,344,137
2025-05-09	9.700	9.830	9.620	9.630	9.474	17,756,421
2025-05-08	9.700	9.740	9.610	9.700	9.543	16,397,828
2025-05-07	9.940	10.010	9.650	9.780	9.622	27,667,194
2025-05-06	9.550	9.980	9.460	9.940	9.779	33,536,963
2025-04-30	9.730	9.760	9.490	9.520	9.366	29,076,548
2025-04-29	9.700	9.890	9.470	9.840	9.681	37,928,963
2025-04-28	9.560	10.100	9.440	9.680	9.523	48,443,000
2025-04-25	8.920	9.760	8.870	9.440	9.287	50,117,301

← NewerPage 6 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.