Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.730	11.920	11.660	11.850	11.850	15,974,615
2023-07-27	11.510	11.660	11.460	11.590	11.590	9,461,150
2023-07-26	11.500	11.680	11.480	11.580	11.580	10,176,223
2023-07-25	11.320	11.510	11.320	11.480	11.480	8,549,513
2023-07-24	11.400	11.420	11.240	11.260	11.260	4,303,196
2023-07-21	11.310	11.350	11.230	11.330	11.330	4,621,585
2023-07-20	11.320	11.420	11.290	11.300	11.300	5,817,443
2023-07-19	11.190	11.460	11.170	11.340	11.340	7,893,273
2023-07-18	11.120	11.210	11.080	11.170	11.170	3,533,936
2023-07-17	11.050	11.140	11.010	11.140	11.140	3,604,312
2023-07-14	11.160	11.190	11.070	11.090	11.090	4,821,292
2023-07-13	11.080	11.240	11.040	11.120	11.120	6,741,237
2023-07-12	11.410	11.420	11.200	11.240	11.240	5,773,503
2023-07-11	11.410	11.480	11.310	11.390	11.390	4,452,640
2023-07-10	11.340	11.380	11.250	11.370	11.370	5,975,405
2023-07-07	11.280	11.360	11.250	11.300	11.300	4,542,900
2023-07-06	11.400	11.500	11.250	11.260	11.260	7,605,579
2023-07-05	11.510	11.610	11.400	11.450	11.450	6,081,351
2023-07-04	11.800	11.800	11.510	11.540	11.540	13,126,200
2023-07-03	11.400	12.000	11.270	11.720	11.720	22,335,365
2023-06-30	10.910	11.550	10.890	11.370	11.370	16,238,106
2023-06-29	10.880	10.940	10.780	10.830	10.830	4,449,924
2023-06-28	10.970	10.990	10.800	10.910	10.910	4,834,102
2023-06-27	10.850	11.010	10.800	10.970	10.970	4,413,361
2023-06-26	11.020	11.030	10.780	10.810	10.810	9,172,985
2023-06-21	11.150	11.210	11.010	11.030	11.030	9,250,182
2023-06-20	11.500	11.500	11.150	11.160	11.160	11,972,351
2023-06-19	11.390	11.750	11.260	11.540	11.540	13,329,382
2023-06-16	11.090	11.740	11.090	11.370	11.370	17,630,538
2023-06-15	11.010	11.070	11.000	11.040	11.040	4,415,756
2023-06-14	11.120	11.160	11.000	11.000	11.000	6,528,107
2023-06-13	11.180	11.260	11.120	11.130	11.130	5,164,900
2023-06-12	11.150	11.360	11.050	11.200	11.200	5,649,404
2023-06-09	11.440	11.470	11.150	11.170	11.170	7,389,223
2023-06-08	11.200	11.410	11.120	11.400	11.400	7,368,800
2023-06-07	11.160	11.310	11.110	11.210	11.210	4,277,093
2023-06-06	11.460	11.500	11.140	11.160	11.160	8,591,175
2023-06-05	11.380	11.700	11.350	11.460	11.460	10,096,936
2023-06-02	11.020	11.380	11.010	11.340	11.340	9,069,167
2023-06-01	11.020	11.120	10.950	11.040	11.040	8,407,060
2023-05-31	11.170	11.190	10.920	11.100	11.100	10,948,309
2023-05-30	11.310	11.480	11.210	11.390	11.390	7,201,907
2023-05-29	11.250	11.500	11.180	11.390	11.390	10,713,862
2023-05-26	11.220	11.290	11.030	11.270	11.270	9,508,143
2023-05-25	10.990	11.190	10.960	11.190	11.190	9,481,505
2023-05-24	10.980	11.120	10.900	11.030	11.030	7,374,821
2023-05-23	10.990	11.180	10.980	10.990	10.990	9,148,097
2023-05-22	11.080	11.140	10.940	11.020	11.020	11,096,589
2023-05-19	11.200	11.300	10.920	11.150	11.150	12,797,103
2023-05-18	11.430	11.430	11.210	11.240	11.240	10,649,482
2023-05-17	11.160	11.560	11.050	11.420	11.420	13,470,909
2023-05-16	11.520	11.560	11.120	11.200	11.200	19,001,303
2023-05-15	12.250	12.290	11.020	11.520	11.520	47,776,415
2023-05-12	12.470	12.680	12.180	12.200	12.200	20,411,741
2023-05-11	12.570	12.700	12.310	12.380	12.380	17,558,511
2023-05-10	12.530	12.860	12.400	12.480	12.480	26,925,592
2023-05-09	13.240	13.470	12.610	12.700	12.700	60,963,650
2023-05-08	12.320	12.900	12.300	12.880	12.880	61,529,355
2023-05-05	11.370	12.130	11.230	12.090	12.090	42,638,755
2023-05-04	11.290	11.490	11.210	11.360	11.360	11,910,041

← NewerPage 14 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.