Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.830 | 3.840 | 3.760 | 3.810 | 3.810 | 1,452,700 |
| 2026-10-20 | 3.750 | 3.820 | 3.750 | 3.800 | 3.800 | 1,541,000 |
| 2026-10-19 | 3.740 | 3.780 | 3.680 | 3.780 | 3.780 | 1,641,600 |
| 2026-10-16 | 3.800 | 3.880 | 3.770 | 3.800 | 3.800 | 2,292,000 |
| 2026-10-15 | 3.900 | 3.920 | 3.740 | 3.790 | 3.790 | 2,615,500 |
| 2026-10-14 | 3.990 | 4.020 | 3.930 | 3.950 | 3.950 | 1,322,400 |
| 2026-10-13 | 3.990 | 4.030 | 3.910 | 4.000 | 4.000 | 2,054,700 |
| 2026-10-12 | 4.080 | 4.100 | 3.980 | 4.010 | 4.010 | 1,405,000 |
| 2026-10-09 | 4.070 | 4.090 | 3.960 | 4.080 | 4.080 | 1,277,800 |
| 2026-10-08 | 4.070 | 4.120 | 4.040 | 4.070 | 4.070 | 916,900 |
| 2026-09-30 | 4.040 | 4.090 | 4.010 | 4.070 | 4.070 | 1,299,900 |
| 2026-09-29 | 4.010 | 4.100 | 3.990 | 4.070 | 4.070 | 2,572,209 |
| 2026-09-28 | 4.060 | 4.120 | 3.950 | 4.060 | 4.060 | 1,284,500 |
| 2026-09-24 | 4.080 | 4.110 | 4.050 | 4.070 | 4.070 | 792,800 |
| 2026-09-23 | 4.080 | 4.180 | 4.070 | 4.090 | 4.090 | 1,605,820 |
| 2026-09-22 | 4.190 | 4.200 | 4.120 | 4.120 | 4.120 | 1,057,400 |
| 2026-09-21 | 4.080 | 4.180 | 4.080 | 4.170 | 4.170 | 1,844,195 |
| 2026-09-18 | 4.100 | 4.110 | 4.070 | 4.080 | 4.080 | 1,132,500 |
| 2026-09-17 | 4.010 | 4.100 | 3.990 | 4.080 | 4.080 | 1,815,241 |
| 2026-09-16 | 4.030 | 4.080 | 3.980 | 4.040 | 4.040 | 1,289,100 |
| 2026-09-15 | 4.130 | 4.130 | 3.960 | 4.030 | 4.030 | 2,213,700 |
| 2026-09-14 | 4.160 | 4.210 | 4.120 | 4.130 | 4.130 | 1,370,300 |
| 2026-09-11 | 4.240 | 4.240 | 4.130 | 4.200 | 4.200 | 2,554,301 |
| 2026-09-10 | 4.380 | 4.400 | 4.240 | 4.260 | 4.260 | 2,232,000 |
| 2026-09-09 | 4.420 | 4.460 | 4.370 | 4.390 | 4.390 | 1,189,000 |
| 2026-09-08 | 4.380 | 4.440 | 4.340 | 4.440 | 4.440 | 1,755,300 |
| 2026-09-07 | 4.350 | 4.410 | 4.300 | 4.390 | 4.390 | 1,964,910 |
| 2026-09-04 | 4.220 | 4.380 | 4.220 | 4.320 | 4.320 | 2,319,000 |
| 2026-09-03 | 4.230 | 4.280 | 4.230 | 4.270 | 4.270 | 1,348,000 |
| 2026-09-02 | 4.210 | 4.250 | 4.170 | 4.250 | 4.250 | 1,974,574 |
| 2026-09-01 | 4.230 | 4.290 | 4.210 | 4.230 | 4.230 | 2,167,100 |
| 2026-08-31 | 4.190 | 4.320 | 4.180 | 4.230 | 4.230 | 2,103,300 |
| 2026-08-28 | 4.170 | 4.300 | 4.150 | 4.250 | 4.250 | 2,178,616 |
| 2026-08-27 | 4.160 | 4.180 | 4.130 | 4.150 | 4.150 | 1,388,600 |
| 2026-08-26 | 4.170 | 4.190 | 4.130 | 4.150 | 4.150 | 1,070,300 |
| 2026-08-25 | 4.050 | 4.190 | 4.050 | 4.160 | 4.160 | 3,056,002 |
| 2026-08-24 | 4.010 | 4.090 | 3.970 | 4.080 | 4.080 | 2,647,600 |
| 2026-08-21 | 4.000 | 4.050 | 3.950 | 4.040 | 4.040 | 1,282,900 |
| 2026-08-20 | 3.930 | 4.030 | 3.930 | 4.010 | 4.010 | 1,052,300 |
| 2026-08-19 | 4.010 | 4.030 | 3.890 | 3.940 | 3.940 | 1,511,901 |
| 2026-08-18 | 4.080 | 4.090 | 4.000 | 4.040 | 4.040 | 1,950,200 |
| 2026-08-17 | 3.930 | 4.090 | 3.930 | 4.090 | 4.090 | 1,836,900 |
| 2026-08-14 | 3.930 | 4.010 | 3.920 | 3.990 | 3.990 | 1,844,800 |
| 2026-08-13 | 4.090 | 4.090 | 3.990 | 3.990 | 3.990 | 1,376,200 |
| 2026-08-12 | 3.970 | 4.080 | 3.960 | 4.070 | 4.070 | 1,970,200 |
| 2026-08-11 | 3.930 | 3.970 | 3.900 | 3.970 | 3.970 | 2,079,700 |
| 2026-08-10 | 3.850 | 3.950 | 3.830 | 3.940 | 3.940 | 2,784,396 |
| 2026-08-07 | 3.880 | 3.890 | 3.820 | 3.840 | 3.840 | 2,167,400 |
| 2026-08-06 | 3.870 | 3.920 | 3.840 | 3.890 | 3.890 | 1,635,100 |
| 2026-08-05 | 3.830 | 3.920 | 3.820 | 3.890 | 3.890 | 2,154,400 |
| 2026-08-04 | 3.830 | 3.890 | 3.810 | 3.870 | 3.870 | 1,312,900 |
| 2026-08-03 | 3.750 | 3.870 | 3.740 | 3.850 | 3.850 | 2,924,500 |
| 2026-07-31 | 3.650 | 3.770 | 3.640 | 3.750 | 3.750 | 2,137,300 |
| 2026-07-30 | 3.690 | 3.760 | 3.630 | 3.650 | 3.650 | 2,474,400 |
| 2026-07-29 | 3.680 | 3.730 | 3.640 | 3.680 | 3.680 | 1,980,100 |
| 2026-07-28 | 3.570 | 3.670 | 3.560 | 3.670 | 3.670 | 2,382,100 |
| 2026-07-27 | 3.450 | 3.590 | 3.450 | 3.580 | 3.580 | 1,638,400 |
| 2026-07-24 | 3.520 | 3.550 | 3.470 | 3.470 | 3.470 | 1,273,500 |
| 2026-07-23 | 3.440 | 3.540 | 3.400 | 3.540 | 3.540 | 2,252,600 |
| 2026-07-22 | 3.450 | 3.490 | 3.370 | 3.410 | 3.410 | 2,122,802 |
Page 1 of 3 · 121 trading daysOlder →
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.