Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.960	11.300	10.930	11.270	11.270	9,814,044
2023-04-27	10.930	11.000	10.850	10.970	10.970	7,828,373
2023-04-26	10.810	11.050	10.800	10.970	10.970	10,662,869
2023-04-25	11.080	11.100	10.680	10.770	10.770	12,180,650
2023-04-24	10.890	11.090	10.860	11.090	11.090	9,456,241
2023-04-21	11.230	11.250	10.920	10.950	10.950	8,043,400
2023-04-20	11.070	11.310	10.860	11.250	11.250	12,760,467
2023-04-19	11.300	11.350	11.040	11.040	11.040	10,788,629
2023-04-18	11.360	11.470	11.290	11.350	11.350	7,337,535
2023-04-17	11.190	11.530	11.150	11.400	11.400	18,369,906
2023-04-14	11.240	11.650	11.130	11.160	11.160	20,500,221
2023-04-13	10.970	11.300	10.880	11.240	11.240	17,238,981
2023-04-12	11.000	11.080	10.920	10.980	10.980	8,910,192
2023-04-11	10.920	11.100	10.780	10.960	10.960	9,093,568
2023-04-10	10.910	11.010	10.820	10.880	10.880	8,373,700
2023-04-07	10.810	10.940	10.810	10.920	10.920	6,143,037
2023-04-06	10.840	10.940	10.740	10.840	10.840	8,626,314
2023-04-04	10.630	11.150	10.630	10.860	10.860	19,081,168
2023-04-03	10.530	10.740	10.480	10.670	10.670	10,815,450
2023-03-31	10.520	10.670	10.520	10.590	10.590	6,366,460
2023-03-30	10.570	10.790	10.510	10.550	10.550	10,578,167
2023-03-29	10.560	10.670	10.480	10.610	10.610	14,049,920
2023-03-28	10.590	10.710	10.380	10.570	10.570	18,496,356
2023-03-27	11.070	11.100	10.580	10.630	10.630	22,893,924
2023-03-24	11.450	11.450	11.010	11.090	11.090	18,080,939
2023-03-23	11.590	11.650	11.370	11.380	11.380	16,277,500
2023-03-22	11.650	11.700	11.310	11.650	11.650	27,412,432
2023-03-21	11.870	11.950	11.600	11.700	11.700	10,827,535
2023-03-20	11.720	12.280	11.630	11.850	11.850	23,843,032
2023-03-17	11.590	11.740	11.520	11.620	11.620	11,666,961
2023-03-16	11.570	11.760	11.440	11.480	11.480	12,291,878
2023-03-15	11.410	11.790	11.320	11.690	11.690	16,405,920
2023-03-14	11.640	11.750	11.300	11.390	11.390	17,173,847
2023-03-13	12.000	12.250	11.480	11.640	11.640	30,951,805
2023-03-10	12.180	12.180	11.770	11.990	11.990	21,534,290
2023-03-09	11.990	12.070	11.800	12.040	12.040	12,098,800
2023-03-08	11.890	12.080	11.800	12.050	12.050	15,308,589
2023-03-07	12.050	12.210	11.940	11.950	11.950	13,982,729
2023-03-06	12.270	12.290	11.980	12.070	12.070	15,369,767
2023-03-03	12.090	12.300	12.040	12.240	12.240	16,728,005
2023-03-02	12.160	12.180	12.020	12.090	12.090	14,594,585
2023-03-01	12.260	12.300	11.990	12.110	12.110	19,486,118
2023-02-28	11.910	12.110	11.900	12.090	12.090	15,131,813
2023-02-27	12.280	12.280	11.900	11.920	11.920	21,226,434
2023-02-24	12.050	12.340	11.990	12.290	12.290	25,883,075
2023-02-23	12.050	12.080	11.930	12.000	12.000	12,072,447
2023-02-22	11.950	12.100	11.800	12.040	12.040	16,800,739
2023-02-21	11.950	12.080	11.860	11.960	11.960	19,265,414
2023-02-20	11.760	12.050	11.670	11.940	11.940	21,116,249
2023-02-17	11.710	11.990	11.650	11.760	11.760	17,466,680
2023-02-16	11.800	12.070	11.620	11.690	11.690	25,163,685
2023-02-15	11.930	11.960	11.760	11.790	11.790	17,388,030
2023-02-14	11.780	12.150	11.750	11.850	11.850	31,356,616
2023-02-13	11.580	11.640	11.120	11.580	11.580	22,145,784
2023-02-10	11.410	11.450	11.260	11.410	11.410	13,677,948
2023-02-09	11.210	11.450	11.180	11.400	11.400	14,425,961
2023-02-08	11.220	11.300	11.170	11.220	11.220	13,679,984
2023-02-07	11.180	11.230	11.110	11.220	11.220	12,223,500
2023-02-06	11.070	11.260	10.940	11.190	11.190	17,442,318
2023-02-03	11.320	11.330	10.970	11.080	11.080	21,407,979

← NewerPage 15 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.