Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.720	10.990	10.720	10.850	10.850	4,879,454
2023-10-27	10.650	10.790	10.540	10.790	10.790	4,163,327
2023-10-26	10.800	10.810	10.480	10.650	10.650	5,378,600
2023-10-25	10.740	11.090	10.730	10.820	10.820	10,177,334
2023-10-24	10.380	10.460	10.280	10.430	10.430	3,415,574
2023-10-23	10.860	10.870	10.220	10.290	10.290	6,526,789
2023-10-20	10.850	10.950	10.830	10.850	10.850	3,446,081
2023-10-19	11.080	11.090	10.930	10.930	10.930	4,935,198
2023-10-18	11.080	11.220	11.050	11.110	11.110	5,985,552
2023-10-17	11.040	11.110	11.010	11.100	11.100	3,538,800
2023-10-16	11.050	11.160	10.990	11.040	11.040	4,319,084
2023-10-13	11.110	11.110	11.000	11.020	11.020	3,302,000
2023-10-12	11.010	11.120	10.950	11.110	11.110	5,619,444
2023-10-11	10.980	11.060	10.950	11.000	11.000	3,382,492
2023-10-10	11.200	11.240	10.930	10.950	10.950	7,541,044
2023-10-09	11.230	11.230	11.070	11.170	11.170	5,640,690
2023-09-28	11.120	11.260	11.060	11.250	11.250	7,323,203
2023-09-27	11.530	11.530	11.100	11.100	11.100	14,236,959
2023-09-26	11.500	11.640	11.430	11.500	11.500	10,422,511
2023-09-25	11.480	11.620	11.440	11.500	11.500	10,840,292
2023-09-22	11.410	11.500	11.330	11.480	11.480	7,929,200
2023-09-21	11.410	11.440	11.350	11.400	11.400	4,242,881
2023-09-20	11.510	11.530	11.310	11.400	11.400	6,571,539
2023-09-19	11.300	11.520	11.220	11.400	11.400	10,213,240
2023-09-18	11.340	11.350	11.170	11.210	11.210	6,009,705
2023-09-15	11.330	11.430	11.260	11.350	11.350	8,993,840
2023-09-14	11.130	11.300	11.080	11.270	11.270	6,369,369
2023-09-13	11.110	11.230	11.110	11.130	11.130	4,152,014
2023-09-12	11.230	11.230	11.130	11.150	11.150	3,105,320
2023-09-11	11.110	11.240	11.060	11.230	11.230	5,961,230
2023-09-08	11.100	11.140	11.030	11.070	11.070	3,846,542
2023-09-07	11.240	11.320	11.100	11.120	11.120	6,773,900
2023-09-06	11.290	11.330	11.200	11.310	11.310	3,981,400
2023-09-05	11.350	11.350	11.260	11.300	11.300	4,417,300
2023-09-04	11.220	11.380	11.200	11.360	11.360	7,087,506
2023-09-01	11.180	11.250	11.130	11.210	11.210	4,055,400
2023-08-31	11.150	11.240	11.100	11.150	11.150	4,176,168
2023-08-30	11.340	11.340	11.100	11.150	11.150	5,336,680
2023-08-29	11.120	11.250	11.080	11.210	11.210	8,749,312
2023-08-28	11.300	11.360	11.080	11.120	11.120	13,038,713
2023-08-25	10.810	11.000	10.800	10.900	10.900	5,896,927
2023-08-24	11.150	11.170	10.710	10.880	10.880	12,130,540
2023-08-23	11.330	11.370	11.100	11.120	11.120	8,725,734
2023-08-22	11.170	11.320	11.080	11.190	11.190	8,418,794
2023-08-21	11.200	11.380	11.130	11.140	11.140	6,602,201
2023-08-18	11.390	11.590	11.220	11.230	11.230	7,712,709
2023-08-17	11.210	11.320	11.160	11.300	11.300	4,327,400
2023-08-16	11.240	11.370	11.190	11.280	11.280	3,762,514
2023-08-15	11.370	11.380	11.150	11.290	11.290	4,221,572
2023-08-14	11.200	11.450	11.120	11.360	11.360	7,250,610
2023-08-11	11.480	11.530	11.250	11.270	11.270	7,127,943
2023-08-10	11.520	11.520	11.410	11.480	11.480	3,219,236
2023-08-09	11.500	11.580	11.380	11.420	11.420	7,431,832
2023-08-08	11.550	11.610	11.480	11.520	11.520	4,701,862
2023-08-07	11.780	11.840	11.480	11.520	11.520	8,881,731
2023-08-04	11.900	11.900	11.740	11.810	11.810	5,912,035
2023-08-03	11.840	11.930	11.740	11.830	11.830	5,537,468
2023-08-02	11.830	11.980	11.770	11.850	11.850	6,997,426
2023-08-01	11.920	11.970	11.830	11.870	11.870	9,298,919
2023-07-31	11.900	12.090	11.830	11.950	11.950	14,628,509

← NewerPage 13 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.