Gansu Qilianshan Cement Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.190 | 5.200 | 5.100 | 5.120 | 5.120 | 6,082,000 |
| 2026-10-19 | 5.220 | 5.250 | 5.180 | 5.190 | 5.190 | 5,448,500 |
| 2026-10-16 | 5.140 | 5.240 | 5.120 | 5.230 | 5.230 | 10,241,100 |
| 2026-10-15 | 5.200 | 5.200 | 5.110 | 5.120 | 5.120 | 6,505,823 |
| 2026-10-14 | 5.210 | 5.260 | 5.200 | 5.230 | 5.230 | 6,192,910 |
| 2026-10-13 | 5.230 | 5.250 | 5.180 | 5.230 | 5.230 | 6,423,425 |
| 2026-10-12 | 5.200 | 5.240 | 5.190 | 5.240 | 5.240 | 6,470,112 |
| 2026-10-09 | 5.200 | 5.240 | 5.170 | 5.200 | 5.200 | 6,129,000 |
| 2026-10-08 | 5.180 | 5.230 | 5.160 | 5.190 | 5.190 | 5,267,285 |
| 2026-09-30 | 5.140 | 5.210 | 5.080 | 5.190 | 5.190 | 7,465,526 |
| 2026-09-29 | 5.070 | 5.130 | 5.060 | 5.120 | 5.120 | 3,010,724 |
| 2026-09-28 | 5.110 | 5.120 | 5.040 | 5.060 | 5.060 | 4,817,887 |
| 2026-09-24 | 5.170 | 5.170 | 5.090 | 5.100 | 5.100 | 4,811,060 |
| 2026-09-23 | 5.160 | 5.220 | 5.140 | 5.160 | 5.160 | 4,505,600 |
| 2026-09-22 | 5.240 | 5.240 | 5.160 | 5.170 | 5.170 | 6,965,930 |
| 2026-09-21 | 5.180 | 5.230 | 5.160 | 5.230 | 5.230 | 5,234,244 |
| 2026-09-18 | 5.120 | 5.190 | 5.120 | 5.180 | 5.180 | 5,237,202 |
| 2026-09-17 | 5.130 | 5.140 | 5.070 | 5.130 | 5.130 | 6,078,677 |
| 2026-09-16 | 5.260 | 5.260 | 5.080 | 5.140 | 5.140 | 13,002,433 |
| 2026-09-15 | 5.280 | 5.310 | 5.230 | 5.280 | 5.280 | 6,614,733 |
| 2026-09-14 | 5.250 | 5.330 | 5.250 | 5.290 | 5.290 | 8,572,413 |
| 2026-09-11 | 5.330 | 5.330 | 5.250 | 5.270 | 5.270 | 11,588,451 |
| 2026-09-10 | 5.310 | 5.350 | 5.260 | 5.340 | 5.340 | 8,387,902 |
| 2026-09-09 | 5.280 | 5.310 | 5.230 | 5.300 | 5.300 | 7,662,700 |
| 2026-09-08 | 5.220 | 5.300 | 5.210 | 5.300 | 5.300 | 9,432,521 |
| 2026-09-07 | 5.180 | 5.230 | 5.150 | 5.220 | 5.220 | 7,111,512 |
| 2026-09-04 | 5.190 | 5.240 | 5.170 | 5.200 | 5.200 | 7,197,458 |
| 2026-09-03 | 5.200 | 5.220 | 5.160 | 5.170 | 5.170 | 6,718,600 |
| 2026-09-02 | 5.260 | 5.260 | 5.170 | 5.190 | 5.190 | 7,281,433 |
| 2026-09-01 | 5.250 | 5.300 | 5.240 | 5.270 | 5.270 | 7,718,400 |
| 2026-08-31 | 5.260 | 5.310 | 5.230 | 5.270 | 5.270 | 10,052,320 |
| 2026-08-28 | 5.230 | 5.290 | 5.170 | 5.270 | 5.270 | 9,336,600 |
| 2026-08-27 | 5.240 | 5.330 | 5.230 | 5.260 | 5.260 | 10,069,101 |
| 2026-08-26 | 5.170 | 5.280 | 5.170 | 5.260 | 5.260 | 7,429,292 |
| 2026-08-25 | 5.110 | 5.220 | 5.110 | 5.190 | 5.190 | 5,174,613 |
| 2026-08-24 | 5.100 | 5.180 | 5.090 | 5.140 | 5.140 | 6,247,781 |
| 2026-08-21 | 5.220 | 5.230 | 5.050 | 5.090 | 5.090 | 11,154,450 |
| 2026-08-20 | 5.120 | 5.270 | 5.120 | 5.230 | 5.230 | 18,104,091 |
| 2026-08-19 | 5.100 | 5.120 | 5.000 | 5.020 | 5.020 | 9,502,748 |
| 2026-08-18 | 5.120 | 5.150 | 5.080 | 5.100 | 5.100 | 6,315,719 |
| 2026-08-17 | 5.150 | 5.150 | 5.070 | 5.130 | 5.130 | 4,973,027 |
| 2026-08-14 | 5.170 | 5.180 | 5.090 | 5.140 | 5.140 | 5,925,300 |
| 2026-08-13 | 5.220 | 5.240 | 5.140 | 5.170 | 5.170 | 8,718,395 |
| 2026-08-12 | 5.220 | 5.250 | 5.180 | 5.240 | 5.240 | 6,161,730 |
| 2026-08-11 | 5.250 | 5.270 | 5.200 | 5.200 | 5.200 | 5,893,800 |
| 2026-08-10 | 5.190 | 5.270 | 5.180 | 5.240 | 5.240 | 5,899,395 |
| 2026-08-07 | 5.250 | 5.270 | 5.150 | 5.200 | 5.200 | 9,536,301 |
| 2026-08-06 | 5.350 | 5.400 | 5.210 | 5.280 | 5.280 | 13,406,506 |
| 2026-08-05 | 5.370 | 5.410 | 5.320 | 5.360 | 5.360 | 14,029,311 |
| 2026-08-04 | 5.370 | 5.390 | 5.310 | 5.370 | 5.370 | 10,264,600 |
| 2026-08-03 | 5.280 | 5.390 | 5.280 | 5.370 | 5.370 | 9,395,108 |
| 2026-07-31 | 5.320 | 5.320 | 5.210 | 5.300 | 5.300 | 11,405,109 |
| 2026-07-30 | 5.230 | 5.330 | 5.220 | 5.320 | 5.320 | 9,857,500 |
| 2026-07-29 | 5.130 | 5.270 | 5.130 | 5.240 | 5.240 | 9,624,708 |
| 2026-07-28 | 5.110 | 5.160 | 5.070 | 5.130 | 5.130 | 5,325,200 |
| 2026-07-27 | 5.090 | 5.150 | 5.070 | 5.110 | 5.110 | 7,304,400 |
| 2026-07-24 | 5.180 | 5.210 | 5.080 | 5.080 | 5.080 | 6,595,104 |
| 2026-07-23 | 5.130 | 5.210 | 5.090 | 5.200 | 5.200 | 7,890,811 |
| 2026-07-22 | 5.100 | 5.160 | 5.020 | 5.150 | 5.150 | 11,905,530 |
| 2026-07-21 | 5.230 | 5.280 | 5.060 | 5.100 | 5.100 | 17,204,514 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-10 | 0.4500 CNY |
| 2021-05-27 | 0.6800 CNY |
| 2020-05-29 | 0.5800 CNY |
| 2019-05-31 | 0.2960 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.