Gansu Engineering Consulting Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.900 | 9.220 | 8.700 | 9.000 | 8.854 | 27,593,369 |
| 2024-10-25 | 8.330 | 8.780 | 8.330 | 8.710 | 8.569 | 30,098,728 |
| 2024-10-24 | 8.150 | 8.480 | 8.100 | 8.260 | 8.126 | 13,582,164 |
| 2024-10-23 | 8.170 | 8.250 | 8.100 | 8.150 | 8.018 | 10,586,603 |
| 2024-10-22 | 8.270 | 8.290 | 8.170 | 8.180 | 8.048 | 10,357,671 |
| 2024-10-21 | 8.170 | 8.320 | 8.050 | 8.310 | 8.176 | 16,664,772 |
| 2024-10-18 | 8.120 | 8.390 | 7.920 | 8.210 | 8.077 | 22,247,573 |
| 2024-10-17 | 8.500 | 8.590 | 8.200 | 8.230 | 8.097 | 20,232,101 |
| 2024-10-16 | 8.100 | 8.540 | 8.040 | 8.500 | 8.363 | 21,630,103 |
| 2024-10-15 | 8.070 | 8.270 | 8.020 | 8.220 | 8.087 | 15,996,080 |
| 2024-10-14 | 8.030 | 8.170 | 7.920 | 8.150 | 8.018 | 13,576,181 |
| 2024-10-11 | 8.120 | 8.210 | 7.860 | 7.920 | 7.792 | 13,435,880 |
| 2024-10-10 | 8.010 | 8.380 | 7.800 | 8.160 | 8.028 | 22,651,124 |
| 2024-10-09 | 8.500 | 8.500 | 7.970 | 7.970 | 7.841 | 29,950,909 |
| 2024-10-08 | 9.430 | 9.440 | 8.320 | 8.850 | 8.707 | 42,288,405 |
| 2024-09-30 | 8.280 | 8.720 | 7.830 | 8.600 | 8.461 | 42,167,668 |
| 2024-09-27 | 7.540 | 8.020 | 7.460 | 8.020 | 7.890 | 33,472,970 |
| 2024-09-26 | 7.370 | 7.570 | 7.300 | 7.520 | 7.398 | 27,542,050 |
| 2024-09-25 | 7.140 | 7.430 | 7.140 | 7.260 | 7.143 | 24,736,827 |
| 2024-09-24 | 7.020 | 7.140 | 6.860 | 7.130 | 7.015 | 19,353,607 |
| 2024-09-23 | 7.100 | 7.190 | 6.980 | 7.020 | 6.907 | 11,916,439 |
| 2024-09-20 | 7.120 | 7.240 | 7.080 | 7.150 | 7.034 | 11,904,056 |
| 2024-09-19 | 6.960 | 7.250 | 6.820 | 7.160 | 7.044 | 18,504,039 |
| 2024-09-18 | 6.800 | 6.970 | 6.730 | 6.970 | 6.857 | 14,418,474 |
| 2024-09-13 | 7.280 | 7.450 | 6.880 | 6.900 | 6.788 | 24,829,177 |
| 2024-09-12 | 7.090 | 7.310 | 7.030 | 7.200 | 7.084 | 21,218,335 |
| 2024-09-11 | 7.140 | 7.200 | 7.000 | 7.090 | 6.975 | 15,873,040 |
| 2024-09-10 | 6.880 | 7.200 | 6.730 | 7.160 | 7.044 | 23,649,927 |
| 2024-09-09 | 6.710 | 6.980 | 6.360 | 6.910 | 6.798 | 18,867,212 |
| 2024-09-06 | 7.040 | 7.040 | 6.690 | 6.800 | 6.690 | 18,349,618 |
| 2024-09-05 | 6.940 | 7.130 | 6.930 | 7.090 | 6.975 | 25,452,463 |
| 2024-09-04 | 6.830 | 6.980 | 6.740 | 6.980 | 6.867 | 20,515,544 |
| 2024-09-03 | 6.880 | 6.990 | 6.820 | 6.900 | 6.788 | 17,484,897 |
| 2024-09-02 | 6.930 | 6.980 | 6.770 | 6.950 | 6.838 | 24,091,158 |
| 2024-08-30 | 6.860 | 7.210 | 6.750 | 7.030 | 6.916 | 39,875,579 |
| 2024-08-29 | 6.610 | 7.080 | 6.610 | 7.010 | 6.897 | 40,318,723 |
| 2024-08-28 | 7.510 | 7.510 | 6.860 | 6.860 | 6.749 | 53,237,706 |
| 2024-08-27 | 7.000 | 7.620 | 6.960 | 7.620 | 7.497 | 66,018,669 |
| 2024-08-26 | 6.450 | 6.930 | 6.330 | 6.930 | 6.818 | 29,799,908 |
| 2024-08-23 | 5.940 | 6.500 | 5.810 | 6.300 | 6.198 | 10,037,293 |
| 2024-08-22 | 6.070 | 6.120 | 5.900 | 5.910 | 5.814 | 5,055,918 |
| 2024-08-21 | 6.150 | 6.170 | 6.060 | 6.080 | 5.982 | 3,072,689 |
| 2024-08-20 | 6.370 | 6.380 | 6.150 | 6.150 | 6.051 | 4,039,500 |
| 2024-08-19 | 6.360 | 6.430 | 6.280 | 6.370 | 6.267 | 3,223,683 |
| 2024-08-16 | 6.480 | 6.500 | 6.360 | 6.360 | 6.257 | 3,737,214 |
| 2024-08-15 | 6.430 | 6.540 | 6.380 | 6.480 | 6.375 | 5,364,650 |
| 2024-08-14 | 6.520 | 6.660 | 6.480 | 6.520 | 6.415 | 5,080,837 |
| 2024-08-13 | 6.410 | 6.550 | 6.320 | 6.520 | 6.415 | 4,551,098 |
| 2024-08-12 | 6.520 | 6.550 | 6.400 | 6.400 | 6.297 | 2,942,001 |
| 2024-08-09 | 6.460 | 6.620 | 6.450 | 6.510 | 6.405 | 4,943,031 |
| 2024-08-08 | 6.400 | 6.480 | 6.360 | 6.460 | 6.356 | 3,308,500 |
| 2024-08-07 | 6.480 | 6.520 | 6.430 | 6.470 | 6.365 | 3,465,232 |
| 2024-08-06 | 6.370 | 6.500 | 6.370 | 6.480 | 6.375 | 4,038,000 |
| 2024-08-05 | 6.500 | 6.580 | 6.370 | 6.390 | 6.287 | 5,630,745 |
| 2024-08-02 | 6.500 | 6.670 | 6.470 | 6.520 | 6.415 | 6,591,900 |
| 2024-08-01 | 6.500 | 6.640 | 6.500 | 6.560 | 6.454 | 7,419,500 |
| 2024-07-31 | 6.340 | 6.520 | 6.290 | 6.500 | 6.395 | 4,761,730 |
| 2024-07-30 | 6.220 | 6.350 | 6.200 | 6.320 | 6.218 | 4,077,001 |
| 2024-07-29 | 6.200 | 6.260 | 6.120 | 6.220 | 6.119 | 2,915,407 |
| 2024-07-26 | 6.130 | 6.240 | 6.130 | 6.190 | 6.090 | 3,234,100 |
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.