Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.380	12.250	11.310	11.830	11.830	79,749,581
2024-04-25	11.600	11.830	11.420	11.510	11.510	44,307,268
2024-04-24	11.330	11.860	11.280	11.540	11.540	58,518,535
2024-04-23	11.730	12.030	11.440	11.500	11.500	67,257,694
2024-04-22	11.880	12.490	11.290	12.110	12.110	84,251,768
2024-04-19	11.050	12.240	11.020	11.950	11.950	85,829,091
2024-04-18	10.980	11.880	10.880	11.130	11.130	71,063,731
2024-04-17	10.300	11.480	10.210	11.270	11.270	59,828,914
2024-04-16	10.150	11.030	10.030	10.660	10.660	44,712,488
2024-04-15	9.810	10.140	9.640	10.030	10.030	12,181,718
2024-04-12	9.910	10.000	9.800	9.820	9.820	3,964,901
2024-04-11	9.650	10.010	9.560	9.890	9.890	5,991,343
2024-04-10	9.820	9.880	9.580	9.700	9.700	6,361,824
2024-04-09	9.860	9.970	9.830	9.870	9.870	5,155,650
2024-04-08	9.990	10.010	9.860	9.860	9.860	6,635,407
2024-04-03	10.050	10.090	9.880	9.990	9.990	6,622,818
2024-04-02	10.030	10.180	9.980	10.070	10.070	7,951,290
2024-04-01	9.850	10.150	9.790	10.140	10.140	15,522,716
2024-03-29	9.500	9.760	9.490	9.760	9.760	6,695,662
2024-03-28	9.130	9.520	9.130	9.470	9.470	12,541,615
2024-03-27	9.670	9.720	9.180	9.220	9.220	14,261,233
2024-03-26	9.780	9.900	9.720	9.880	9.880	5,110,326
2024-03-25	9.800	9.990	9.720	9.810	9.810	6,467,514
2024-03-22	9.920	9.990	9.820	9.830	9.830	5,545,354
2024-03-21	10.030	10.060	9.920	9.960	9.960	3,630,501
2024-03-20	9.900	10.030	9.900	9.980	9.980	5,541,068
2024-03-19	10.150	10.190	10.000	10.000	10.000	6,804,200
2024-03-18	9.950	10.080	9.910	10.080	10.080	7,657,359
2024-03-15	9.890	9.980	9.840	9.980	9.980	7,238,700
2024-03-14	9.890	9.960	9.850	9.940	9.940	5,769,186
2024-03-13	9.860	9.970	9.800	9.870	9.870	5,339,759
2024-03-12	9.940	10.060	9.860	9.900	9.900	7,940,592
2024-03-11	9.820	9.930	9.730	9.850	9.850	5,225,838
2024-03-08	9.700	9.830	9.620	9.820	9.820	4,649,001
2024-03-07	9.610	9.850	9.610	9.680	9.680	6,562,684
2024-03-06	9.620	9.700	9.540	9.650	9.650	4,578,811
2024-03-05	9.700	9.730	9.610	9.640	9.640	5,821,433
2024-03-04	9.860	9.860	9.600	9.680	9.680	7,334,800
2024-03-01	9.900	9.900	9.720	9.800	9.800	5,850,219
2024-02-29	9.530	9.790	9.480	9.780	9.780	7,481,020
2024-02-28	9.870	9.960	9.580	9.580	9.580	11,028,698
2024-02-27	9.550	9.910	9.450	9.890	9.890	11,371,700
2024-02-26	9.510	9.650	9.470	9.550	9.550	10,116,963
2024-02-23	9.540	9.550	9.370	9.460	9.460	7,666,129
2024-02-22	9.570	9.650	9.440	9.540	9.540	7,060,270
2024-02-21	9.470	9.790	9.400	9.590	9.590	8,727,584
2024-02-20	9.700	9.700	9.430	9.550	9.550	6,792,456
2024-02-19	9.500	9.830	9.500	9.700	9.700	13,625,793
2024-02-08	9.450	9.710	9.240	9.490	9.490	13,347,201
2024-02-07	9.100	9.390	9.010	9.310	9.310	15,632,624
2024-02-06	8.340	9.130	8.220	9.100	9.100	12,222,384
2024-02-05	8.700	8.710	8.160	8.340	8.340	11,987,224
2024-02-02	8.950	9.150	8.610	8.780	8.780	11,138,192
2024-02-01	9.050	9.110	8.820	8.860	8.860	10,075,732
2024-01-31	9.220	9.390	9.050	9.110	9.110	9,859,586
2024-01-30	9.450	9.720	9.260	9.290	9.290	16,714,247
2024-01-29	9.600	9.940	9.430	9.630	9.630	27,397,711
2024-01-26	9.210	9.520	9.130	9.220	9.220	14,372,189
2024-01-25	8.600	9.170	8.520	9.100	9.100	14,644,223
2024-01-24	8.300	8.620	8.140	8.610	8.610	7,733,172

← NewerPage 11 of 21 · 1,212 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.