Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.070	8.330	7.900	8.260	8.260	6,639,633
2024-01-22	8.590	8.630	8.000	8.140	8.140	9,791,992
2024-01-19	8.640	8.700	8.520	8.590	8.590	5,895,190
2024-01-18	8.890	8.940	8.390	8.640	8.640	8,736,048
2024-01-17	9.160	9.160	8.910	8.910	8.910	3,406,110
2024-01-16	9.230	9.230	9.060	9.160	9.160	2,981,523
2024-01-15	9.180	9.250	9.080	9.190	9.190	3,399,401
2024-01-12	9.130	9.240	9.110	9.160	9.160	3,789,518
2024-01-11	9.030	9.160	9.020	9.140	9.140	4,221,212
2024-01-10	9.110	9.130	8.980	9.050	9.050	5,752,500
2024-01-09	9.270	9.320	9.070	9.100	9.100	6,048,560
2024-01-08	9.480	9.540	9.270	9.270	9.270	5,023,400
2024-01-05	9.360	9.660	9.310	9.460	9.460	9,021,983
2024-01-04	9.710	9.760	9.320	9.390	9.390	11,454,313
2024-01-03	10.010	10.050	9.780	9.800	9.800	8,575,086
2024-01-02	10.070	10.080	10.010	10.030	10.030	4,363,500
2023-12-29	10.100	10.180	10.040	10.080	10.080	6,513,734
2023-12-28	10.200	10.240	9.970	10.120	10.120	9,716,398
2023-12-27	10.140	10.250	10.100	10.230	10.230	4,147,904
2023-12-26	10.130	10.200	10.100	10.160	10.160	3,460,900
2023-12-25	10.140	10.190	10.060	10.130	10.130	4,144,507
2023-12-22	10.140	10.230	10.010	10.190	10.190	5,961,453
2023-12-21	10.060	10.130	9.980	10.130	10.130	4,052,740
2023-12-20	10.100	10.150	9.980	10.010	10.010	5,347,710
2023-12-19	10.250	10.350	10.060	10.130	10.130	8,620,638
2023-12-18	10.170	10.180	9.960	10.000	10.000	3,971,800
2023-12-15	10.080	10.180	10.060	10.120	10.120	2,866,415
2023-12-14	10.120	10.180	10.050	10.060	10.060	3,827,597
2023-12-13	10.220	10.220	10.050	10.050	10.050	4,164,706
2023-12-12	10.170	10.240	10.080	10.210	10.210	5,371,050
2023-12-11	10.180	10.260	9.980	10.190	10.190	7,520,525
2023-12-08	10.360	10.390	10.140	10.180	10.180	10,230,724
2023-12-07	10.230	10.420	10.180	10.370	10.370	6,213,981
2023-12-06	10.450	10.450	10.280	10.320	10.320	3,791,700
2023-12-05	10.480	10.530	10.350	10.360	10.360	4,994,800
2023-12-04	10.580	10.640	10.440	10.540	10.540	6,386,570
2023-12-01	10.420	10.540	10.280	10.490	10.490	6,085,421
2023-11-30	10.370	10.440	10.310	10.330	10.330	3,254,801
2023-11-29	10.510	10.580	10.400	10.420	10.420	3,444,207
2023-11-28	10.460	10.570	10.430	10.570	10.570	3,083,297
2023-11-27	10.480	10.530	10.360	10.500	10.500	5,905,297
2023-11-24	10.720	10.850	10.480	10.510	10.510	8,938,600
2023-11-23	10.490	10.610	10.410	10.590	10.590	4,476,200
2023-11-22	10.620	10.620	10.470	10.480	10.480	3,564,400
2023-11-21	10.560	10.660	10.530	10.610	10.610	5,198,672
2023-11-20	10.560	10.590	10.500	10.560	10.560	4,197,977
2023-11-17	10.550	10.570	10.470	10.560	10.560	2,905,627
2023-11-16	10.590	10.590	10.510	10.550	10.550	2,677,285
2023-11-15	10.590	10.650	10.550	10.600	10.600	4,247,807
2023-11-14	10.600	10.660	10.490	10.530	10.530	3,716,238
2023-11-13	10.490	10.630	10.450	10.610	10.610	3,954,400
2023-11-10	10.570	10.610	10.470	10.510	10.510	4,105,200
2023-11-09	10.560	10.700	10.550	10.610	10.610	4,246,281
2023-11-08	10.640	10.660	10.550	10.580	10.580	4,297,678
2023-11-07	10.690	10.740	10.550	10.630	10.630	5,179,630
2023-11-06	10.690	10.750	10.650	10.730	10.730	3,901,500
2023-11-03	10.600	10.730	10.600	10.660	10.660	2,955,093
2023-11-02	10.650	10.780	10.550	10.640	10.640	3,574,600
2023-11-01	10.980	10.990	10.660	10.680	10.680	4,567,200
2023-10-31	11.050	11.050	10.800	10.850	10.850	6,072,674

← NewerPage 12 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.