Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.860 | 4.960 | 4.730 | 4.800 | 4.800 | 6,829,500 |
| 2026-04-22 | 4.870 | 5.040 | 4.860 | 4.900 | 4.900 | 6,336,500 |
| 2026-04-21 | 4.860 | 4.960 | 4.770 | 4.950 | 4.950 | 7,842,000 |
| 2026-04-20 | 4.760 | 4.860 | 4.750 | 4.860 | 4.860 | 6,301,188 |
| 2026-04-17 | 4.780 | 4.820 | 4.660 | 4.780 | 4.780 | 9,018,700 |
| 2026-04-16 | 4.730 | 4.840 | 4.680 | 4.780 | 4.780 | 4,826,900 |
| 2026-04-15 | 4.850 | 4.880 | 4.700 | 4.720 | 4.720 | 6,784,301 |
| 2026-04-14 | 4.760 | 4.900 | 4.680 | 4.830 | 4.830 | 8,126,401 |
| 2026-04-13 | 4.760 | 4.780 | 4.660 | 4.740 | 4.740 | 7,376,100 |
| 2026-04-10 | 4.820 | 4.860 | 4.750 | 4.790 | 4.790 | 3,599,400 |
| 2026-04-09 | 4.900 | 4.910 | 4.720 | 4.760 | 4.760 | 4,822,351 |
| 2026-04-08 | 4.900 | 4.950 | 4.810 | 4.890 | 4.890 | 5,298,801 |
| 2026-04-07 | 4.610 | 4.830 | 4.600 | 4.790 | 4.790 | 6,214,600 |
| 2026-04-03 | 4.800 | 4.810 | 4.610 | 4.650 | 4.650 | 7,408,100 |
| 2026-04-02 | 4.880 | 4.950 | 4.730 | 4.790 | 4.790 | 6,108,800 |
| 2026-04-01 | 4.990 | 5.040 | 4.850 | 4.930 | 4.930 | 7,252,300 |
| 2026-03-31 | 4.950 | 5.050 | 4.810 | 4.890 | 4.890 | 5,989,400 |
| 2026-03-30 | 4.820 | 4.970 | 4.770 | 4.950 | 4.950 | 6,365,701 |
| 2026-03-27 | 4.700 | 4.900 | 4.620 | 4.900 | 4.900 | 5,704,101 |
| 2026-03-26 | 4.820 | 4.910 | 4.700 | 4.740 | 4.740 | 6,884,090 |
| 2026-03-25 | 4.750 | 4.930 | 4.700 | 4.810 | 4.810 | 8,473,400 |
| 2026-03-24 | 4.610 | 4.760 | 4.550 | 4.760 | 4.760 | 10,385,000 |
| 2026-03-23 | 4.790 | 4.790 | 4.420 | 4.470 | 4.470 | 9,798,001 |
| 2026-03-20 | 5.000 | 5.020 | 4.750 | 4.790 | 4.790 | 8,168,001 |
| 2026-03-19 | 5.140 | 5.240 | 4.980 | 4.980 | 4.980 | 10,422,777 |
| 2026-03-18 | 5.220 | 5.530 | 5.100 | 5.200 | 5.200 | 11,177,601 |
| 2026-03-17 | 5.270 | 5.330 | 5.200 | 5.200 | 5.200 | 4,549,400 |
| 2026-03-16 | 5.250 | 5.370 | 5.230 | 5.260 | 5.260 | 5,663,200 |
| 2026-03-13 | 5.290 | 5.420 | 5.270 | 5.310 | 5.310 | 4,907,600 |
| 2026-03-12 | 5.480 | 5.480 | 5.280 | 5.300 | 5.300 | 3,767,000 |
| 2026-03-11 | 5.430 | 5.520 | 5.410 | 5.440 | 5.440 | 5,863,904 |
| 2026-03-10 | 5.310 | 5.450 | 5.300 | 5.430 | 5.430 | 6,692,201 |
| 2026-03-09 | 5.190 | 5.310 | 5.190 | 5.280 | 5.280 | 6,069,099 |
| 2026-03-06 | 5.100 | 5.280 | 5.090 | 5.270 | 5.270 | 5,864,510 |
| 2026-03-05 | 5.160 | 5.220 | 5.080 | 5.120 | 5.120 | 5,905,100 |
| 2026-03-04 | 5.100 | 5.220 | 5.060 | 5.110 | 5.110 | 5,840,200 |
| 2026-03-03 | 5.280 | 5.360 | 5.140 | 5.140 | 5.140 | 8,432,593 |
| 2026-03-02 | 5.350 | 5.390 | 5.210 | 5.250 | 5.250 | 7,427,800 |
| 2026-02-27 | 5.400 | 5.440 | 5.360 | 5.400 | 5.400 | 4,181,900 |
| 2026-02-26 | 5.460 | 5.490 | 5.380 | 5.400 | 5.400 | 6,535,600 |
| 2026-02-25 | 5.500 | 5.570 | 5.440 | 5.460 | 5.460 | 6,643,400 |
| 2026-02-24 | 5.400 | 5.520 | 5.360 | 5.490 | 5.490 | 7,979,960 |
| 2026-02-13 | 5.300 | 5.410 | 5.300 | 5.340 | 5.340 | 4,955,300 |
| 2026-02-12 | 5.480 | 5.500 | 5.300 | 5.320 | 5.320 | 8,906,201 |
| 2026-02-11 | 5.500 | 5.540 | 5.460 | 5.470 | 5.470 | 4,671,500 |
| 2026-02-10 | 5.550 | 5.600 | 5.460 | 5.520 | 5.520 | 10,426,201 |
| 2026-02-09 | 5.400 | 5.670 | 5.380 | 5.520 | 5.520 | 13,071,159 |
| 2026-02-06 | 5.340 | 5.410 | 5.280 | 5.330 | 5.330 | 7,295,800 |
| 2026-02-05 | 5.360 | 5.480 | 5.320 | 5.360 | 5.360 | 8,155,800 |
| 2026-02-04 | 5.240 | 5.430 | 5.190 | 5.390 | 5.390 | 12,079,425 |
| 2026-02-03 | 5.220 | 5.320 | 5.140 | 5.240 | 5.240 | 14,910,491 |
| 2026-02-02 | 5.080 | 5.340 | 5.080 | 5.180 | 5.180 | 30,844,871 |
| 2026-01-30 | 5.720 | 5.760 | 5.560 | 5.640 | 5.640 | 21,258,520 |
| 2026-01-29 | 5.710 | 5.940 | 5.650 | 5.880 | 5.880 | 18,610,361 |
| 2026-01-28 | 5.780 | 5.790 | 5.680 | 5.710 | 5.710 | 4,844,922 |
| 2026-01-27 | 5.840 | 5.850 | 5.580 | 5.780 | 5.780 | 6,886,000 |
| 2026-01-26 | 5.820 | 5.850 | 5.740 | 5.840 | 5.840 | 8,478,105 |
| 2026-01-23 | 5.850 | 5.860 | 5.770 | 5.820 | 5.820 | 5,585,000 |
| 2026-01-22 | 5.740 | 5.860 | 5.690 | 5.840 | 5.840 | 9,957,800 |
| 2026-01-21 | 5.700 | 5.740 | 5.630 | 5.730 | 5.730 | 6,526,979 |
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.