Gansu Qilianshan Cement Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.640	8.760	8.600	8.690	8.690	4,455,900
2024-07-24	8.760	8.870	8.650	8.680	8.680	5,078,844
2024-07-23	8.990	9.030	8.770	8.770	8.770	6,264,020
2024-07-22	9.150	9.190	8.920	8.990	8.990	7,549,200
2024-07-19	9.050	9.170	9.020	9.150	9.150	7,015,428
2024-07-18	9.050	9.080	8.900	9.070	9.070	6,322,811
2024-07-17	9.120	9.150	9.020	9.050	9.050	4,950,400
2024-07-16	8.940	9.140	8.890	9.080	9.080	7,074,400
2024-07-15	8.950	9.090	8.900	9.000	9.000	5,672,600
2024-07-12	9.150	9.170	8.990	9.020	9.020	6,830,200
2024-07-11	9.080	9.200	9.000	9.120	9.120	9,620,700
2024-07-10	8.900	9.120	8.860	8.920	8.920	10,932,300
2024-07-09	8.800	8.980	8.670	8.940	8.940	16,203,450
2024-07-08	8.720	8.770	8.450	8.490	8.490	6,214,461
2024-07-05	8.720	8.720	8.720	8.720	8.720	0
2024-07-04	8.880	8.900	8.670	8.720	8.720	5,197,200
2024-07-03	8.860	8.930	8.810	8.830	8.830	3,444,200
2024-07-02	9.010	9.040	8.840	8.900	8.900	6,416,510
2024-07-01	8.980	9.070	8.910	9.040	9.040	5,407,980
2024-06-28	8.750	9.030	8.740	8.900	8.900	7,786,281
2024-06-27	8.970	9.030	8.760	8.770	8.770	6,889,700
2024-06-26	8.820	9.050	8.720	9.040	9.040	6,510,840
2024-06-25	8.860	8.990	8.790	8.860	8.860	6,308,490
2024-06-24	9.200	9.200	8.850	8.860	8.860	9,418,400
2024-06-21	9.010	9.300	9.010	9.240	9.240	10,540,101
2024-06-20	9.500	9.520	9.010	9.040	9.040	14,081,276
2024-06-19	9.290	9.680	9.290	9.450	9.450	18,212,001
2024-06-18	9.080	9.320	9.070	9.280	9.280	8,048,841
2024-06-17	9.150	9.210	9.060	9.070	9.070	4,606,630
2024-06-14	9.010	9.180	8.960	9.160	9.160	5,908,229
2024-06-13	9.290	9.290	9.030	9.060	9.060	7,661,181
2024-06-12	9.520	9.620	9.450	9.570	9.570	5,548,620
2024-06-11	9.720	9.730	9.390	9.510	9.510	9,421,562
2024-06-07	9.680	9.790	9.610	9.730	9.730	6,360,428
2024-06-06	9.820	9.840	9.580	9.610	9.610	9,365,400
2024-06-05	10.000	10.000	9.770	9.790	9.790	10,165,430
2024-06-04	9.610	9.970	9.570	9.950	9.950	15,525,200
2024-06-03	9.750	9.770	9.480	9.560	9.560	9,111,700
2024-05-31	9.650	9.770	9.650	9.750	9.750	6,175,239
2024-05-30	9.710	9.770	9.610	9.650	9.650	7,866,364
2024-05-29	9.770	9.900	9.670	9.710	9.710	8,128,851
2024-05-28	9.950	9.990	9.740	9.750	9.750	9,822,509
2024-05-27	10.000	10.070	9.820	10.000	10.000	11,544,984
2024-05-24	10.100	10.200	10.020	10.020	10.020	11,156,901
2024-05-23	10.570	10.580	10.100	10.160	10.160	20,039,276
2024-05-22	10.530	10.740	10.520	10.600	10.600	14,947,312
2024-05-21	10.780	10.800	10.530	10.600	10.600	14,251,571
2024-05-20	10.880	10.920	10.570	10.780	10.780	29,392,140
2024-05-17	11.090	11.210	10.800	11.000	11.000	37,250,483
2024-05-16	10.490	10.980	10.470	10.870	10.870	33,903,557
2024-05-15	10.510	10.710	10.470	10.550	10.550	14,065,904
2024-05-14	10.480	10.590	10.420	10.570	10.570	12,694,400
2024-05-13	10.480	10.590	10.250	10.450	10.450	18,062,552
2024-05-10	10.810	10.820	10.550	10.640	10.640	14,897,999
2024-05-09	10.500	10.880	10.500	10.790	10.790	23,149,052
2024-05-08	10.860	10.920	10.460	10.540	10.540	24,876,909
2024-05-07	10.940	11.150	10.860	10.910	10.910	25,102,651
2024-05-06	10.980	11.030	10.830	11.000	11.000	25,420,609
2024-04-30	11.350	11.440	10.710	10.820	10.820	44,916,835
2024-04-29	11.650	11.660	11.260	11.470	11.470	50,381,519

← NewerPage 10 of 21 · 1,217 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.