Gansu Engineering Consulting Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.950 | 8.030 | 7.840 | 7.990 | 7.861 | 7,686,800 |
| 2025-01-20 | 7.830 | 7.930 | 7.720 | 7.900 | 7.772 | 5,574,700 |
| 2025-01-17 | 7.730 | 7.790 | 7.680 | 7.760 | 7.635 | 3,773,100 |
| 2025-01-16 | 7.760 | 7.800 | 7.660 | 7.750 | 7.625 | 4,790,160 |
| 2025-01-15 | 7.690 | 7.750 | 7.620 | 7.670 | 7.546 | 4,275,695 |
| 2025-01-14 | 7.430 | 7.690 | 7.430 | 7.690 | 7.566 | 6,298,560 |
| 2025-01-13 | 7.260 | 7.430 | 7.160 | 7.400 | 7.280 | 4,742,000 |
| 2025-01-10 | 7.620 | 7.690 | 7.360 | 7.360 | 7.241 | 5,303,300 |
| 2025-01-09 | 7.640 | 7.710 | 7.600 | 7.670 | 7.546 | 4,013,297 |
| 2025-01-08 | 7.690 | 7.720 | 7.460 | 7.660 | 7.536 | 6,433,130 |
| 2025-01-07 | 7.480 | 7.660 | 7.420 | 7.660 | 7.536 | 5,141,054 |
| 2025-01-06 | 7.520 | 7.570 | 7.290 | 7.470 | 7.349 | 5,903,775 |
| 2025-01-03 | 7.940 | 8.030 | 7.510 | 7.530 | 7.408 | 9,218,604 |
| 2025-01-02 | 8.190 | 8.330 | 7.880 | 7.940 | 7.812 | 8,785,106 |
| 2024-12-31 | 8.410 | 8.510 | 8.190 | 8.230 | 8.097 | 7,751,000 |
| 2024-12-30 | 8.490 | 8.520 | 8.350 | 8.470 | 8.333 | 5,751,277 |
| 2024-12-27 | 8.370 | 8.530 | 8.350 | 8.490 | 8.353 | 7,293,900 |
| 2024-12-26 | 8.300 | 8.520 | 8.290 | 8.360 | 8.225 | 7,088,035 |
| 2024-12-25 | 8.540 | 8.650 | 8.250 | 8.280 | 8.146 | 12,248,502 |
| 2024-12-24 | 8.210 | 9.000 | 8.210 | 8.660 | 8.520 | 18,687,202 |
| 2024-12-23 | 8.510 | 8.570 | 8.120 | 8.180 | 8.048 | 10,566,300 |
| 2024-12-20 | 8.600 | 8.610 | 8.460 | 8.520 | 8.382 | 9,228,507 |
| 2024-12-19 | 8.410 | 8.600 | 8.370 | 8.590 | 8.451 | 8,369,637 |
| 2024-12-18 | 8.670 | 8.700 | 8.470 | 8.520 | 8.382 | 10,056,706 |
| 2024-12-17 | 9.050 | 9.090 | 8.580 | 8.600 | 8.461 | 15,679,536 |
| 2024-12-16 | 9.140 | 9.240 | 9.010 | 9.090 | 8.943 | 11,389,791 |
| 2024-12-13 | 9.350 | 9.350 | 9.140 | 9.140 | 8.992 | 14,914,400 |
| 2024-12-12 | 9.310 | 9.470 | 9.160 | 9.420 | 9.268 | 23,925,663 |
| 2024-12-11 | 9.270 | 9.410 | 9.250 | 9.360 | 9.209 | 19,647,399 |
| 2024-12-10 | 9.680 | 9.870 | 9.280 | 9.330 | 9.179 | 39,640,218 |
| 2024-12-09 | 9.630 | 10.350 | 9.280 | 9.480 | 9.327 | 59,055,596 |
| 2024-12-06 | 8.740 | 9.580 | 8.740 | 9.580 | 9.425 | 30,474,096 |
| 2024-12-05 | 8.750 | 8.810 | 8.650 | 8.710 | 8.569 | 9,041,300 |
| 2024-12-04 | 8.750 | 8.950 | 8.680 | 8.750 | 8.609 | 12,774,200 |
| 2024-12-03 | 8.960 | 8.970 | 8.670 | 8.810 | 8.668 | 14,965,969 |
| 2024-12-02 | 8.850 | 8.980 | 8.760 | 8.930 | 8.786 | 13,585,369 |
| 2024-11-29 | 8.770 | 8.860 | 8.700 | 8.810 | 8.668 | 12,459,053 |
| 2024-11-28 | 8.840 | 8.950 | 8.770 | 8.770 | 8.628 | 15,640,244 |
| 2024-11-27 | 8.520 | 8.950 | 8.510 | 8.910 | 8.766 | 23,278,896 |
| 2024-11-26 | 8.420 | 8.770 | 8.370 | 8.560 | 8.422 | 11,134,060 |
| 2024-11-25 | 8.400 | 8.470 | 8.250 | 8.460 | 8.323 | 7,463,200 |
| 2024-11-22 | 8.580 | 8.690 | 8.300 | 8.330 | 8.195 | 10,263,342 |
| 2024-11-21 | 8.570 | 8.680 | 8.500 | 8.610 | 8.471 | 8,747,400 |
| 2024-11-20 | 8.300 | 8.790 | 8.280 | 8.630 | 8.490 | 12,930,493 |
| 2024-11-19 | 8.310 | 8.390 | 8.130 | 8.360 | 8.225 | 10,028,676 |
| 2024-11-18 | 8.730 | 8.780 | 8.160 | 8.360 | 8.225 | 13,554,121 |
| 2024-11-15 | 8.530 | 8.840 | 8.510 | 8.650 | 8.510 | 17,137,868 |
| 2024-11-14 | 8.700 | 8.750 | 8.560 | 8.570 | 8.431 | 9,591,500 |
| 2024-11-13 | 8.600 | 8.910 | 8.550 | 8.770 | 8.628 | 13,794,401 |
| 2024-11-12 | 8.670 | 8.840 | 8.510 | 8.640 | 8.500 | 14,870,861 |
| 2024-11-11 | 8.560 | 8.630 | 8.480 | 8.630 | 8.490 | 10,827,430 |
| 2024-11-08 | 8.750 | 8.770 | 8.510 | 8.570 | 8.431 | 15,303,478 |
| 2024-11-07 | 8.350 | 8.790 | 8.330 | 8.740 | 8.599 | 18,087,065 |
| 2024-11-06 | 8.350 | 8.490 | 8.280 | 8.450 | 8.313 | 13,221,360 |
| 2024-11-05 | 8.280 | 8.430 | 8.250 | 8.360 | 8.225 | 12,967,710 |
| 2024-11-04 | 8.160 | 8.290 | 8.110 | 8.250 | 8.117 | 7,970,050 |
| 2024-11-01 | 8.590 | 8.590 | 8.120 | 8.180 | 8.048 | 15,564,475 |
| 2024-10-31 | 8.560 | 8.730 | 8.520 | 8.590 | 8.451 | 15,265,033 |
| 2024-10-30 | 8.610 | 8.820 | 8.470 | 8.580 | 8.441 | 14,167,900 |
| 2024-10-29 | 8.950 | 9.040 | 8.560 | 8.570 | 8.431 | 23,698,902 |
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.