Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.390 | 6.430 | 6.310 | 6.360 | 6.360 | 8,731,000 |
| 2025-07-23 | 6.410 | 6.430 | 6.350 | 6.350 | 6.350 | 7,036,700 |
| 2025-07-22 | 6.480 | 6.570 | 6.350 | 6.430 | 6.430 | 12,267,700 |
| 2025-07-21 | 6.430 | 6.510 | 6.350 | 6.480 | 6.480 | 6,736,100 |
| 2025-07-18 | 6.450 | 6.500 | 6.360 | 6.380 | 6.380 | 7,699,500 |
| 2025-07-17 | 6.530 | 6.630 | 6.450 | 6.480 | 6.480 | 12,058,100 |
| 2025-07-16 | 6.160 | 6.700 | 6.110 | 6.560 | 6.560 | 19,769,001 |
| 2025-07-15 | 6.370 | 6.400 | 6.040 | 6.170 | 6.170 | 12,757,899 |
| 2025-07-14 | 6.440 | 6.520 | 6.370 | 6.410 | 6.410 | 7,365,600 |
| 2025-07-11 | 6.490 | 6.490 | 6.320 | 6.450 | 6.450 | 9,321,900 |
| 2025-07-10 | 6.400 | 6.470 | 6.310 | 6.450 | 6.450 | 9,828,800 |
| 2025-07-09 | 6.540 | 6.620 | 6.310 | 6.400 | 6.400 | 15,159,205 |
| 2025-07-08 | 6.600 | 6.620 | 6.440 | 6.540 | 6.540 | 10,993,300 |
| 2025-07-07 | 6.580 | 6.740 | 6.490 | 6.560 | 6.560 | 14,322,900 |
| 2025-07-04 | 6.820 | 6.820 | 6.440 | 6.570 | 6.570 | 20,031,967 |
| 2025-07-03 | 6.700 | 6.820 | 6.620 | 6.780 | 6.780 | 18,108,194 |
| 2025-07-02 | 6.550 | 6.950 | 6.550 | 6.730 | 6.730 | 25,463,100 |
| 2025-07-01 | 6.580 | 6.680 | 6.500 | 6.560 | 6.560 | 21,467,601 |
| 2025-06-30 | 6.250 | 6.650 | 6.180 | 6.610 | 6.610 | 37,823,270 |
| 2025-06-27 | 5.900 | 6.310 | 5.820 | 6.250 | 6.250 | 29,458,010 |
| 2025-06-26 | 5.900 | 5.940 | 5.770 | 5.850 | 5.850 | 19,102,054 |
| 2025-06-25 | 5.860 | 6.010 | 5.800 | 5.850 | 5.850 | 20,793,801 |
| 2025-06-24 | 6.000 | 6.000 | 5.770 | 5.810 | 5.810 | 21,906,430 |
| 2025-06-23 | 5.500 | 5.830 | 5.420 | 5.770 | 5.770 | 30,618,754 |
| 2025-06-20 | 5.780 | 6.090 | 5.600 | 5.640 | 5.640 | 46,935,254 |
| 2025-06-19 | 6.970 | 6.970 | 6.110 | 6.130 | 6.130 | 72,896,804 |
| 2025-06-18 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 8,571,094 |
| 2025-06-17 | 5.610 | 6.170 | 5.610 | 6.170 | 6.170 | 23,515,254 |
| 2025-06-16 | 5.420 | 5.640 | 5.420 | 5.610 | 5.610 | 8,790,600 |
| 2025-06-13 | 5.650 | 5.680 | 5.430 | 5.440 | 5.440 | 12,099,201 |
| 2025-06-12 | 5.660 | 5.730 | 5.620 | 5.690 | 5.690 | 6,891,700 |
| 2025-06-11 | 5.680 | 5.770 | 5.630 | 5.700 | 5.700 | 8,297,600 |
| 2025-06-10 | 5.790 | 5.820 | 5.610 | 5.660 | 5.660 | 13,511,200 |
| 2025-06-09 | 5.650 | 5.810 | 5.610 | 5.790 | 5.790 | 17,760,764 |
| 2025-06-06 | 5.750 | 5.750 | 5.500 | 5.650 | 5.650 | 17,264,779 |
| 2025-06-05 | 5.820 | 5.920 | 5.610 | 5.730 | 5.730 | 30,514,400 |
| 2025-06-04 | 5.730 | 5.950 | 5.650 | 5.890 | 5.890 | 42,954,361 |
| 2025-06-03 | 6.600 | 6.600 | 6.010 | 6.040 | 6.040 | 62,418,921 |
| 2025-05-30 | 5.450 | 6.000 | 5.340 | 6.000 | 6.000 | 19,882,051 |
| 2025-05-29 | 5.390 | 5.470 | 5.330 | 5.450 | 5.450 | 6,825,200 |
| 2025-05-28 | 5.470 | 5.580 | 5.410 | 5.430 | 5.430 | 10,543,900 |
| 2025-05-27 | 5.400 | 5.540 | 5.400 | 5.500 | 5.500 | 9,230,000 |
| 2025-05-26 | 5.270 | 5.460 | 5.220 | 5.360 | 5.360 | 7,195,100 |
| 2025-05-23 | 5.290 | 5.350 | 5.220 | 5.240 | 5.240 | 7,417,900 |
| 2025-05-22 | 5.470 | 5.490 | 5.310 | 5.360 | 5.360 | 7,533,400 |
| 2025-05-21 | 5.480 | 5.690 | 5.440 | 5.470 | 5.470 | 10,397,410 |
| 2025-05-20 | 5.400 | 5.630 | 5.360 | 5.560 | 5.560 | 12,858,300 |
| 2025-05-19 | 5.270 | 5.480 | 5.230 | 5.400 | 5.400 | 11,667,000 |
| 2025-05-16 | 5.230 | 5.260 | 5.150 | 5.180 | 5.180 | 5,340,300 |
| 2025-05-15 | 5.150 | 5.240 | 5.120 | 5.230 | 5.230 | 6,007,700 |
| 2025-05-14 | 5.180 | 5.220 | 5.090 | 5.160 | 5.160 | 4,554,000 |
| 2025-05-13 | 5.230 | 5.260 | 5.150 | 5.180 | 5.180 | 5,348,060 |
| 2025-05-12 | 5.230 | 5.290 | 5.140 | 5.180 | 5.180 | 8,014,800 |
| 2025-05-09 | 5.150 | 5.270 | 5.090 | 5.230 | 5.230 | 10,762,900 |
| 2025-05-08 | 5.100 | 5.180 | 5.060 | 5.140 | 5.140 | 7,813,301 |
| 2025-05-07 | 5.070 | 5.140 | 5.040 | 5.100 | 5.100 | 10,858,701 |
| 2025-05-06 | 4.930 | 5.060 | 4.910 | 5.040 | 5.040 | 8,946,200 |
| 2025-04-30 | 4.780 | 4.940 | 4.780 | 4.900 | 4.900 | 9,982,801 |
| 2025-04-29 | 4.610 | 4.820 | 4.610 | 4.780 | 4.780 | 9,699,701 |
| 2025-04-28 | 4.720 | 4.720 | 4.530 | 4.560 | 4.560 | 6,505,800 |
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.