Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.010	9.030	8.830	8.870	8.727	18,370,700
2025-04-23	8.810	9.130	8.780	9.130	8.982	31,353,100
2025-04-22	8.680	8.780	8.640	8.710	8.569	8,666,600
2025-04-21	8.650	8.740	8.550	8.730	8.589	8,618,100
2025-04-18	8.600	8.690	8.530	8.640	8.500	9,234,900
2025-04-17	8.530	8.750	8.460	8.590	8.451	10,373,400
2025-04-16	8.820	8.820	8.480	8.590	8.451	12,070,300
2025-04-15	8.850	8.860	8.720	8.820	8.677	8,925,000
2025-04-14	8.790	8.920	8.750	8.860	8.717	13,284,861
2025-04-11	8.690	8.850	8.680	8.710	8.569	15,024,100
2025-04-10	8.790	9.020	8.670	8.790	8.648	22,049,450
2025-04-09	8.220	8.650	7.690	8.610	8.471	25,159,050
2025-04-08	8.200	8.440	7.950	8.390	8.254	23,020,849
2025-04-07	8.570	8.650	8.250	8.250	8.117	16,193,600
2025-04-03	9.140	9.340	9.090	9.170	9.022	14,620,600
2025-04-02	9.350	9.550	9.260	9.290	9.140	17,365,284
2025-04-01	9.510	9.690	9.360	9.390	9.238	26,299,184
2025-03-31	9.250	9.900	8.960	9.680	9.523	39,732,588
2025-03-28	9.260	9.580	9.260	9.280	9.130	22,852,188
2025-03-27	9.660	9.670	9.280	9.320	9.169	32,797,017
2025-03-26	9.660	9.880	9.540	9.730	9.573	48,830,942
2025-03-25	10.880	10.990	10.090	10.090	9.927	68,017,728
2025-03-24	13.090	13.140	11.050	11.210	11.029	106,215,476
2025-03-21	10.700	11.970	10.590	11.970	11.776	74,042,568
2025-03-20	10.400	11.420	10.220	10.880	10.704	82,781,982
2025-03-19	10.500	10.830	10.300	10.380	10.212	55,510,892
2025-03-18	9.880	10.870	9.760	10.870	10.694	60,739,582
2025-03-17	9.870	10.120	9.870	9.880	9.720	24,401,357
2025-03-14	9.850	9.870	9.640	9.790	9.632	22,675,701
2025-03-13	10.270	10.350	9.640	9.780	9.622	37,911,678
2025-03-12	10.500	11.020	10.160	10.160	9.996	60,884,269
2025-03-11	9.900	10.400	9.680	10.180	10.015	40,147,088
2025-03-10	9.860	10.350	9.820	9.830	9.671	46,201,442
2025-03-07	9.580	10.540	9.340	10.100	9.937	69,513,663
2025-03-06	9.080	9.980	9.080	9.580	9.425	41,364,223
2025-03-05	9.100	9.240	8.980	9.100	8.953	16,613,917
2025-03-04	8.890	9.010	8.820	8.970	8.825	7,288,594
2025-03-03	8.970	9.140	8.820	8.940	8.795	9,989,134
2025-02-28	9.170	9.190	8.910	8.980	8.835	12,876,340
2025-02-27	9.370	9.480	9.100	9.250	9.100	17,490,121
2025-02-26	9.170	9.360	9.090	9.320	9.169	22,172,843
2025-02-25	8.870	9.300	8.800	9.260	9.110	30,916,567
2025-02-24	9.060	9.150	8.920	9.000	8.854	17,233,459
2025-02-21	8.750	9.050	8.710	8.940	8.795	18,757,902
2025-02-20	8.700	8.870	8.630	8.770	8.628	10,175,401
2025-02-19	8.610	8.730	8.600	8.720	8.579	11,459,414
2025-02-18	9.000	9.000	8.590	8.640	8.500	16,136,300
2025-02-17	8.810	9.120	8.790	9.090	8.943	24,540,064
2025-02-14	8.790	8.940	8.660	8.860	8.717	21,112,303
2025-02-13	8.810	8.810	8.600	8.610	8.471	12,646,107
2025-02-12	8.770	8.830	8.700	8.820	8.677	12,784,558
2025-02-11	8.900	8.920	8.710	8.770	8.628	19,895,808
2025-02-10	9.120	9.240	8.780	8.800	8.658	39,960,910
2025-02-07	8.270	9.110	8.240	9.110	8.963	17,949,700
2025-02-06	8.080	8.290	8.080	8.280	8.146	9,008,552
2025-02-05	7.960	8.150	7.930	8.120	7.989	6,518,693
2025-01-27	7.930	8.060	7.920	7.940	7.812	4,538,700
2025-01-24	7.820	7.900	7.740	7.890	7.762	3,746,332
2025-01-23	7.870	7.970	7.810	7.820	7.694	4,535,500
2025-01-22	7.980	7.980	7.780	7.780	7.654	4,583,600

← NewerPage 7 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.