Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.720 | 4.790 | 4.690 | 4.710 | 4.710 | 5,582,700 |
| 2025-04-24 | 4.820 | 4.820 | 4.710 | 4.720 | 4.720 | 5,659,800 |
| 2025-04-23 | 4.880 | 4.930 | 4.780 | 4.800 | 4.800 | 7,905,900 |
| 2025-04-22 | 4.950 | 5.000 | 4.860 | 4.890 | 4.890 | 7,983,593 |
| 2025-04-21 | 5.030 | 5.050 | 4.790 | 4.960 | 4.960 | 18,803,100 |
| 2025-04-18 | 5.000 | 5.110 | 4.950 | 5.100 | 5.100 | 9,857,900 |
| 2025-04-17 | 5.010 | 5.130 | 4.950 | 5.040 | 5.040 | 10,239,000 |
| 2025-04-16 | 4.950 | 5.070 | 4.930 | 5.020 | 5.020 | 10,844,000 |
| 2025-04-15 | 4.830 | 5.230 | 4.830 | 5.010 | 5.010 | 18,750,698 |
| 2025-04-14 | 4.770 | 4.850 | 4.770 | 4.820 | 4.820 | 4,407,800 |
| 2025-04-11 | 4.780 | 4.870 | 4.720 | 4.760 | 4.760 | 6,406,400 |
| 2025-04-10 | 4.550 | 4.880 | 4.520 | 4.760 | 4.760 | 13,784,800 |
| 2025-04-09 | 4.300 | 4.560 | 4.150 | 4.550 | 4.550 | 11,188,101 |
| 2025-04-08 | 4.250 | 4.430 | 4.220 | 4.360 | 4.360 | 9,996,700 |
| 2025-04-07 | 4.590 | 4.590 | 4.280 | 4.280 | 4.280 | 10,075,000 |
| 2025-04-03 | 4.690 | 4.790 | 4.690 | 4.760 | 4.760 | 3,818,600 |
| 2025-04-02 | 4.750 | 4.800 | 4.700 | 4.750 | 4.750 | 2,999,600 |
| 2025-04-01 | 4.620 | 4.800 | 4.620 | 4.750 | 4.750 | 6,884,000 |
| 2025-03-31 | 4.650 | 4.680 | 4.560 | 4.580 | 4.580 | 5,035,100 |
| 2025-03-28 | 4.810 | 4.820 | 4.640 | 4.700 | 4.700 | 5,399,200 |
| 2025-03-27 | 4.810 | 4.910 | 4.750 | 4.820 | 4.820 | 6,616,910 |
| 2025-03-26 | 4.720 | 4.860 | 4.720 | 4.830 | 4.830 | 7,013,000 |
| 2025-03-25 | 4.770 | 4.770 | 4.670 | 4.760 | 4.760 | 4,909,301 |
| 2025-03-24 | 4.920 | 4.960 | 4.680 | 4.760 | 4.760 | 11,482,800 |
| 2025-03-21 | 4.980 | 5.000 | 4.920 | 4.950 | 4.950 | 6,210,200 |
| 2025-03-20 | 5.010 | 5.060 | 4.990 | 5.000 | 5.000 | 5,462,700 |
| 2025-03-19 | 5.050 | 5.090 | 4.980 | 5.020 | 5.020 | 5,926,000 |
| 2025-03-18 | 5.130 | 5.150 | 5.040 | 5.050 | 5.050 | 5,481,100 |
| 2025-03-17 | 5.120 | 5.220 | 5.100 | 5.110 | 5.110 | 8,805,800 |
| 2025-03-14 | 5.000 | 5.180 | 4.980 | 5.130 | 5.130 | 12,362,700 |
| 2025-03-13 | 4.970 | 5.040 | 4.930 | 5.000 | 5.000 | 9,398,401 |
| 2025-03-12 | 5.000 | 5.020 | 4.950 | 4.990 | 4.990 | 6,441,200 |
| 2025-03-11 | 4.910 | 4.990 | 4.860 | 4.990 | 4.990 | 9,377,200 |
| 2025-03-10 | 4.870 | 4.950 | 4.850 | 4.920 | 4.920 | 7,026,100 |
| 2025-03-07 | 4.940 | 4.940 | 4.830 | 4.860 | 4.860 | 7,210,000 |
| 2025-03-06 | 4.930 | 4.960 | 4.880 | 4.940 | 4.940 | 9,070,133 |
| 2025-03-05 | 5.040 | 5.060 | 4.870 | 4.930 | 4.930 | 12,191,101 |
| 2025-03-04 | 4.800 | 5.090 | 4.790 | 4.960 | 4.960 | 22,866,202 |
| 2025-03-03 | 4.810 | 5.200 | 4.810 | 4.810 | 4.810 | 20,487,000 |
| 2025-02-28 | 4.900 | 4.950 | 4.720 | 4.730 | 4.730 | 10,794,100 |
| 2025-02-27 | 4.810 | 4.980 | 4.770 | 4.930 | 4.930 | 13,727,100 |
| 2025-02-26 | 4.890 | 4.920 | 4.790 | 4.840 | 4.840 | 7,892,292 |
| 2025-02-25 | 4.890 | 5.000 | 4.850 | 4.880 | 4.880 | 8,343,000 |
| 2025-02-24 | 4.840 | 5.040 | 4.830 | 4.970 | 4.970 | 10,613,264 |
| 2025-02-21 | 4.920 | 4.950 | 4.790 | 4.840 | 4.840 | 8,057,900 |
| 2025-02-20 | 4.900 | 5.040 | 4.900 | 4.940 | 4.940 | 5,981,600 |
| 2025-02-19 | 4.920 | 4.950 | 4.860 | 4.920 | 4.920 | 5,776,762 |
| 2025-02-18 | 5.060 | 5.060 | 4.860 | 4.880 | 4.880 | 6,622,600 |
| 2025-02-17 | 4.990 | 5.110 | 4.940 | 5.040 | 5.040 | 6,383,020 |
| 2025-02-14 | 4.960 | 5.010 | 4.930 | 4.960 | 4.960 | 5,139,000 |
| 2025-02-13 | 5.010 | 5.050 | 4.970 | 4.970 | 4.970 | 5,762,100 |
| 2025-02-12 | 5.050 | 5.080 | 4.950 | 5.000 | 5.000 | 6,156,300 |
| 2025-02-11 | 5.050 | 5.090 | 4.990 | 5.030 | 5.030 | 7,803,400 |
| 2025-02-10 | 4.890 | 5.060 | 4.810 | 5.060 | 5.060 | 9,762,700 |
| 2025-02-07 | 4.800 | 4.980 | 4.790 | 4.890 | 4.890 | 8,975,594 |
| 2025-02-06 | 4.700 | 4.810 | 4.600 | 4.810 | 4.810 | 9,706,102 |
| 2025-02-05 | 4.690 | 4.750 | 4.660 | 4.700 | 4.700 | 7,087,396 |
| 2025-01-27 | 4.770 | 4.810 | 4.650 | 4.660 | 4.660 | 9,109,134 |
| 2025-01-24 | 4.610 | 4.740 | 4.540 | 4.740 | 4.740 | 9,853,679 |
| 2025-01-23 | 4.750 | 4.820 | 4.610 | 4.620 | 4.620 | 14,895,827 |
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.