Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.520 | 5.660 | 5.500 | 5.660 | 5.660 | 6,956,679 |
| 2026-01-16 | 5.550 | 5.640 | 5.460 | 5.520 | 5.520 | 9,250,181 |
| 2026-01-15 | 5.570 | 5.570 | 5.490 | 5.520 | 5.520 | 5,416,879 |
| 2026-01-14 | 5.600 | 5.700 | 5.500 | 5.570 | 5.570 | 9,652,900 |
| 2026-01-13 | 5.630 | 5.690 | 5.550 | 5.630 | 5.630 | 7,314,400 |
| 2026-01-12 | 5.600 | 5.640 | 5.550 | 5.620 | 5.620 | 6,900,102 |
| 2026-01-09 | 5.560 | 5.600 | 5.460 | 5.590 | 5.590 | 7,181,700 |
| 2026-01-08 | 5.400 | 5.600 | 5.330 | 5.560 | 5.560 | 8,424,900 |
| 2026-01-07 | 5.440 | 5.440 | 5.360 | 5.400 | 5.400 | 8,266,611 |
| 2026-01-06 | 5.380 | 5.480 | 5.330 | 5.420 | 5.420 | 7,428,101 |
| 2026-01-05 | 5.350 | 5.460 | 5.310 | 5.350 | 5.350 | 7,234,800 |
| 2025-12-31 | 5.360 | 5.360 | 5.200 | 5.310 | 5.310 | 7,944,581 |
| 2025-12-30 | 5.410 | 5.430 | 5.280 | 5.310 | 5.310 | 6,634,700 |
| 2025-12-29 | 5.400 | 5.460 | 5.370 | 5.430 | 5.430 | 5,899,200 |
| 2025-12-26 | 5.510 | 5.550 | 5.420 | 5.430 | 5.430 | 7,764,200 |
| 2025-12-25 | 5.490 | 5.540 | 5.440 | 5.510 | 5.510 | 5,757,800 |
| 2025-12-24 | 5.420 | 5.510 | 5.350 | 5.500 | 5.500 | 5,531,210 |
| 2025-12-23 | 5.540 | 5.540 | 5.360 | 5.400 | 5.400 | 8,776,440 |
| 2025-12-22 | 5.670 | 5.730 | 5.520 | 5.520 | 5.520 | 7,691,300 |
| 2025-12-19 | 5.520 | 5.700 | 5.470 | 5.680 | 5.680 | 7,925,700 |
| 2025-12-18 | 5.390 | 5.580 | 5.360 | 5.520 | 5.520 | 6,887,900 |
| 2025-12-17 | 5.440 | 5.460 | 5.280 | 5.400 | 5.400 | 7,060,703 |
| 2025-12-16 | 5.550 | 5.590 | 5.390 | 5.440 | 5.440 | 7,576,100 |
| 2025-12-15 | 5.480 | 5.600 | 5.410 | 5.550 | 5.550 | 9,438,201 |
| 2025-12-12 | 5.600 | 5.670 | 5.440 | 5.450 | 5.450 | 11,619,300 |
| 2025-12-11 | 5.820 | 5.860 | 5.580 | 5.600 | 5.600 | 10,611,000 |
| 2025-12-10 | 5.890 | 6.080 | 5.800 | 5.820 | 5.820 | 8,417,500 |
| 2025-12-09 | 5.950 | 6.000 | 5.860 | 5.890 | 5.890 | 5,598,900 |
| 2025-12-08 | 6.060 | 6.060 | 5.950 | 5.980 | 5.980 | 5,367,600 |
| 2025-12-05 | 5.870 | 6.000 | 5.800 | 5.980 | 5.980 | 6,075,800 |
| 2025-12-04 | 6.080 | 6.080 | 5.860 | 5.870 | 5.870 | 6,204,501 |
| 2025-12-03 | 6.140 | 6.160 | 6.010 | 6.040 | 6.040 | 6,532,840 |
| 2025-12-02 | 6.080 | 6.240 | 6.000 | 6.150 | 6.150 | 9,720,001 |
| 2025-12-01 | 6.280 | 6.300 | 6.090 | 6.120 | 6.120 | 8,609,400 |
| 2025-11-28 | 6.200 | 6.290 | 6.050 | 6.290 | 6.290 | 6,520,508 |
| 2025-11-27 | 6.110 | 6.210 | 6.080 | 6.160 | 6.160 | 5,283,800 |
| 2025-11-26 | 6.180 | 6.300 | 6.090 | 6.130 | 6.130 | 7,067,252 |
| 2025-11-25 | 6.130 | 6.270 | 6.080 | 6.190 | 6.190 | 7,849,500 |
| 2025-11-24 | 6.070 | 6.150 | 6.020 | 6.110 | 6.110 | 8,582,700 |
| 2025-11-21 | 6.280 | 6.450 | 5.960 | 6.000 | 6.000 | 9,796,700 |
| 2025-11-20 | 6.450 | 6.540 | 6.280 | 6.370 | 6.370 | 7,263,738 |
| 2025-11-19 | 6.620 | 6.620 | 6.330 | 6.420 | 6.420 | 7,474,800 |
| 2025-11-18 | 6.700 | 6.710 | 6.490 | 6.550 | 6.550 | 7,212,200 |
| 2025-11-17 | 6.660 | 6.710 | 6.610 | 6.690 | 6.690 | 6,719,501 |
| 2025-11-14 | 6.650 | 6.730 | 6.610 | 6.620 | 6.620 | 6,784,300 |
| 2025-11-13 | 6.590 | 6.660 | 6.470 | 6.660 | 6.660 | 9,200,210 |
| 2025-11-12 | 6.620 | 6.730 | 6.530 | 6.570 | 6.570 | 10,072,800 |
| 2025-11-11 | 6.580 | 6.690 | 6.500 | 6.630 | 6.630 | 9,892,701 |
| 2025-11-10 | 6.490 | 6.580 | 6.400 | 6.570 | 6.570 | 7,732,610 |
| 2025-11-07 | 6.470 | 6.550 | 6.440 | 6.490 | 6.490 | 4,825,500 |
| 2025-11-06 | 6.460 | 6.500 | 6.370 | 6.460 | 6.460 | 5,160,903 |
| 2025-11-05 | 6.410 | 6.470 | 6.350 | 6.440 | 6.440 | 7,818,000 |
| 2025-11-04 | 6.360 | 6.440 | 6.200 | 6.400 | 6.400 | 9,408,100 |
| 2025-11-03 | 6.180 | 6.380 | 6.180 | 6.330 | 6.330 | 9,665,510 |
| 2025-10-31 | 6.110 | 6.200 | 6.100 | 6.160 | 6.160 | 8,037,197 |
| 2025-10-30 | 6.120 | 6.220 | 6.080 | 6.120 | 6.120 | 6,576,210 |
| 2025-10-29 | 6.140 | 6.280 | 6.040 | 6.130 | 6.130 | 9,495,253 |
| 2025-10-28 | 6.080 | 6.190 | 6.050 | 6.170 | 6.170 | 5,783,401 |
| 2025-10-27 | 6.140 | 6.140 | 6.010 | 6.120 | 6.120 | 7,387,900 |
| 2025-10-24 | 6.160 | 6.210 | 6.070 | 6.110 | 6.110 | 5,737,404 |
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.