Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	8.050	8.150	8.010	8.050	8.050	11,702,100
2026-10-20	7.950	8.040	7.890	8.040	8.040	12,193,300
2026-10-19	8.030	8.030	7.780	7.930	7.930	13,844,400
2026-10-16	8.160	8.190	7.920	7.980	7.980	18,524,700
2026-10-15	8.160	8.240	7.980	8.000	7.980	17,427,400
2026-10-14	8.480	8.500	8.320	8.320	8.299	12,612,900
2026-10-13	8.170	8.470	8.100	8.450	8.429	20,960,500
2026-10-12	8.480	8.640	8.250	8.270	8.249	18,099,500
2026-10-09	8.350	8.500	8.160	8.480	8.459	21,979,700
2026-10-08	8.410	8.540	8.310	8.400	8.379	15,698,000
2026-09-30	8.500	8.500	8.370	8.390	8.369	13,028,000
2026-09-29	8.340	8.480	8.270	8.450	8.429	15,381,700
2026-09-28	8.600	8.610	8.220	8.360	8.339	20,378,690
2026-09-24	8.660	8.790	8.550	8.580	8.559	19,897,645
2026-09-23	9.050	9.150	8.670	8.690	8.668	37,583,800
2026-09-22	8.990	9.310	8.900	9.120	9.097	39,863,456
2026-09-21	8.810	9.050	8.750	9.000	8.978	34,799,589
2026-09-18	8.750	9.040	8.650	8.840	8.818	37,561,899
2026-09-17	8.430	8.910	8.390	8.740	8.718	39,577,611
2026-09-16	8.400	8.550	8.320	8.510	8.489	24,588,772
2026-09-15	8.700	8.720	8.430	8.450	8.429	33,937,169
2026-09-14	8.720	8.960	8.600	8.810	8.788	30,734,200
2026-09-11	9.010	9.090	8.630	8.710	8.688	42,729,700
2026-09-10	9.500	9.520	9.150	9.150	9.127	48,061,986
2026-09-09	10.110	10.140	9.630	9.650	9.626	58,854,516
2026-09-08	10.170	10.310	9.930	10.110	10.085	61,705,248
2026-09-07	10.470	10.730	10.250	10.330	10.304	62,859,864
2026-09-04	10.550	10.910	10.400	10.600	10.574	81,954,272
2026-09-03	10.000	11.000	9.700	10.790	10.763	108,801,743
2026-09-02	9.950	10.530	9.470	10.080	10.055	82,162,940
2026-09-01	9.680	10.210	9.510	10.140	10.115	82,250,038
2026-08-31	9.500	9.900	9.500	9.690	9.666	62,034,381
2026-08-28	9.560	9.850	9.470	9.630	9.606	56,908,208
2026-08-27	9.700	9.780	9.520	9.620	9.596	58,334,720
2026-08-26	10.200	10.280	9.620	9.680	9.656	90,546,603
2026-08-25	9.020	10.010	8.850	10.010	9.985	63,202,115
2026-08-24	9.490	9.510	8.860	9.100	9.077	73,095,806
2026-08-21	9.590	10.120	9.460	9.730	9.706	66,803,970
2026-08-20	9.880	10.030	9.480	9.550	9.526	74,716,234
2026-08-19	10.810	10.850	9.890	10.130	10.105	99,475,843
2026-08-18	10.900	11.300	10.680	10.990	10.963	126,655,029
2026-08-17	9.820	10.630	9.610	10.630	10.603	103,063,438
2026-08-14	10.190	10.380	9.660	9.660	9.636	95,525,178
2026-08-13	11.500	11.530	10.730	10.730	10.703	116,136,179
2026-08-12	11.960	12.720	11.640	11.920	11.890	124,283,730
2026-08-11	12.000	12.730	10.410	12.730	12.698	134,332,590
2026-08-10	11.570	11.570	11.570	11.570	11.541	2,635,000
2026-08-07	14.020	14.020	12.850	12.850	12.818	3,777,400
2026-08-06	13.680	14.670	13.680	14.280	14.244	58,594,933
2026-08-05	13.700	13.940	13.000	13.490	13.456	59,660,073
2026-08-04	13.370	14.020	13.330	13.630	13.596	51,399,378
2026-08-03	12.860	13.390	12.300	13.260	13.227	64,270,635
2026-07-31	12.140	12.890	12.110	12.780	12.748	73,236,146
2026-07-30	12.200	12.620	11.960	11.960	11.930	76,721,615
2026-07-29	11.550	12.300	11.440	12.200	12.170	82,677,155
2026-07-28	10.740	11.670	10.680	11.670	11.641	81,466,608
2026-07-27	10.160	10.680	10.160	10.610	10.584	101,659,798
2026-07-24	9.270	10.340	9.260	9.990	9.965	111,924,396
2026-07-23	8.030	9.530	8.030	9.400	9.377	106,306,224
2026-07-22	8.920	8.920	8.920	8.920	8.898	2,380,000

Page 1 of 5 · 243 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.