Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.490 | 3.500 | 3.320 | 3.440 | 3.440 | 3,391,599 |
| 2026-07-20 | 3.690 | 3.770 | 3.410 | 3.490 | 3.490 | 4,420,000 |
| 2026-07-17 | 3.870 | 4.000 | 3.690 | 3.730 | 3.730 | 3,381,300 |
| 2026-07-16 | 3.800 | 3.930 | 3.800 | 3.870 | 3.870 | 2,154,200 |
| 2026-07-15 | 3.760 | 3.900 | 3.740 | 3.840 | 3.840 | 3,444,400 |
| 2026-07-14 | 3.740 | 3.810 | 3.720 | 3.810 | 3.810 | 2,121,700 |
| 2026-07-13 | 3.870 | 3.930 | 3.720 | 3.760 | 3.760 | 2,479,100 |
| 2026-07-10 | 3.830 | 4.030 | 3.820 | 3.940 | 3.940 | 2,790,610 |
| 2026-07-09 | 3.860 | 3.940 | 3.790 | 3.890 | 3.890 | 2,865,100 |
| 2026-07-08 | 3.770 | 3.920 | 3.720 | 3.890 | 3.890 | 3,795,600 |
| 2026-07-07 | 4.080 | 4.100 | 3.760 | 3.780 | 3.780 | 3,875,300 |
| 2026-07-06 | 4.090 | 4.180 | 4.020 | 4.080 | 4.080 | 3,824,800 |
| 2026-07-03 | 4.040 | 4.120 | 3.970 | 4.050 | 4.050 | 3,014,400 |
| 2026-07-02 | 4.010 | 4.160 | 3.980 | 4.030 | 4.030 | 5,051,501 |
| 2026-07-01 | 3.760 | 3.970 | 3.760 | 3.970 | 3.970 | 3,784,700 |
| 2026-06-30 | 3.740 | 3.870 | 3.710 | 3.780 | 3.780 | 3,031,000 |
| 2026-06-29 | 3.680 | 3.790 | 3.590 | 3.780 | 3.780 | 2,870,500 |
| 2026-06-26 | 3.730 | 3.830 | 3.650 | 3.740 | 3.740 | 2,458,300 |
| 2026-06-25 | 3.880 | 3.910 | 3.730 | 3.750 | 3.750 | 4,050,400 |
| 2026-06-24 | 4.040 | 4.120 | 3.900 | 3.930 | 3.930 | 3,816,100 |
| 2026-06-23 | 3.960 | 4.130 | 3.960 | 4.110 | 4.110 | 3,502,800 |
| 2026-06-22 | 3.950 | 3.980 | 3.820 | 3.960 | 3.960 | 5,712,300 |
| 2026-06-18 | 4.080 | 4.110 | 3.950 | 4.020 | 4.020 | 4,055,521 |
| 2026-06-17 | 4.190 | 4.200 | 4.080 | 4.120 | 4.120 | 3,107,940 |
| 2026-06-16 | 4.220 | 4.260 | 4.080 | 4.200 | 4.200 | 2,755,540 |
| 2026-06-15 | 4.230 | 4.310 | 4.160 | 4.190 | 4.190 | 2,900,500 |
| 2026-06-12 | 4.180 | 4.240 | 4.110 | 4.220 | 4.220 | 2,858,218 |
| 2026-06-11 | 4.150 | 4.250 | 4.130 | 4.180 | 4.180 | 3,695,388 |
| 2026-06-10 | 4.310 | 4.350 | 4.160 | 4.230 | 4.230 | 5,029,001 |
| 2026-06-09 | 4.400 | 4.460 | 4.320 | 4.320 | 4.320 | 3,903,641 |
| 2026-06-08 | 4.360 | 4.470 | 4.290 | 4.370 | 4.370 | 2,589,901 |
| 2026-06-05 | 4.430 | 4.520 | 4.390 | 4.480 | 4.480 | 2,133,000 |
| 2026-06-04 | 4.580 | 4.590 | 4.380 | 4.420 | 4.420 | 3,808,100 |
| 2026-06-03 | 4.660 | 4.660 | 4.510 | 4.600 | 4.600 | 2,976,100 |
| 2026-06-02 | 4.670 | 4.690 | 4.610 | 4.650 | 4.650 | 2,793,400 |
| 2026-06-01 | 4.520 | 4.700 | 4.450 | 4.690 | 4.690 | 4,339,894 |
| 2026-05-29 | 4.580 | 4.630 | 4.480 | 4.510 | 4.510 | 3,257,100 |
| 2026-05-28 | 4.510 | 4.650 | 4.460 | 4.590 | 4.590 | 4,460,912 |
| 2026-05-27 | 4.600 | 4.600 | 4.420 | 4.510 | 4.510 | 5,336,394 |
| 2026-05-26 | 4.700 | 4.740 | 4.560 | 4.610 | 4.610 | 4,708,700 |
| 2026-05-25 | 4.820 | 4.840 | 4.680 | 4.780 | 4.780 | 5,337,200 |
| 2026-05-22 | 4.820 | 4.880 | 4.700 | 4.850 | 4.850 | 2,748,100 |
| 2026-05-21 | 4.980 | 5.020 | 4.760 | 4.790 | 4.790 | 4,235,000 |
| 2026-05-20 | 5.000 | 5.110 | 4.930 | 4.990 | 4.990 | 4,929,500 |
| 2026-05-19 | 4.960 | 5.030 | 4.930 | 5.020 | 5.020 | 3,911,600 |
| 2026-05-18 | 4.890 | 5.010 | 4.850 | 4.980 | 4.980 | 4,963,900 |
| 2026-05-15 | 4.930 | 4.970 | 4.840 | 4.910 | 4.910 | 4,774,200 |
| 2026-05-14 | 4.980 | 5.030 | 4.910 | 4.950 | 4.950 | 3,343,400 |
| 2026-05-13 | 4.880 | 4.990 | 4.850 | 4.990 | 4.990 | 4,639,701 |
| 2026-05-12 | 4.960 | 4.980 | 4.830 | 4.890 | 4.890 | 6,600,600 |
| 2026-05-11 | 4.990 | 5.030 | 4.950 | 5.010 | 5.010 | 4,939,300 |
| 2026-05-08 | 4.860 | 5.040 | 4.850 | 4.990 | 4.990 | 5,672,868 |
| 2026-05-07 | 4.840 | 4.950 | 4.810 | 4.890 | 4.890 | 6,755,800 |
| 2026-05-06 | 4.970 | 4.980 | 4.790 | 4.840 | 4.840 | 12,661,901 |
| 2026-04-30 | 5.030 | 5.110 | 4.910 | 4.960 | 4.960 | 13,338,591 |
| 2026-04-29 | 4.960 | 5.180 | 4.960 | 5.100 | 5.100 | 12,620,690 |
| 2026-04-28 | 4.900 | 5.090 | 4.890 | 4.980 | 4.980 | 16,190,915 |
| 2026-04-27 | 4.800 | 5.030 | 4.700 | 4.940 | 4.940 | 27,081,114 |
| 2026-04-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-04-23 | 4.860 | 4.960 | 4.730 | 4.800 | 4.800 | 6,829,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-14 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.