Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.840	11.660	10.710	11.210	11.210	46,976,872
2023-02-01	10.330	10.750	10.280	10.640	10.640	19,733,845
2023-01-31	10.170	10.340	10.120	10.320	10.320	9,478,966
2023-01-30	10.230	10.280	10.150	10.160	10.160	11,680,415
2023-01-20	10.030	10.150	9.990	10.130	10.130	9,878,873
2023-01-19	9.950	10.020	9.930	10.010	10.010	5,279,528
2023-01-18	10.010	10.060	9.920	10.000	10.000	5,888,310
2023-01-17	10.020	10.080	9.920	9.980	9.980	6,631,141
2023-01-16	9.980	10.070	9.950	10.030	10.030	9,035,104
2023-01-13	9.910	10.030	9.910	9.990	9.990	5,315,302
2023-01-12	10.100	10.130	9.900	9.960	9.960	7,012,900
2023-01-11	9.880	10.170	9.850	10.040	10.040	13,589,157
2023-01-10	10.010	10.020	9.840	9.890	9.890	13,366,113
2023-01-09	10.110	10.140	9.990	10.040	10.040	10,976,135
2023-01-06	10.030	10.250	10.020	10.090	10.090	12,281,990
2023-01-05	9.990	10.100	9.970	10.030	10.030	11,927,153
2023-01-04	9.940	10.120	9.870	10.010	10.010	17,529,135
2023-01-03	9.910	10.000	9.790	9.930	9.930	14,855,651
2022-12-30	9.820	10.110	9.790	9.930	9.930	21,818,780
2022-12-29	11.510	11.510	10.000	10.090	10.090	50,724,221
2022-12-28	11.110	11.120	10.870	10.930	10.930	6,766,124
2022-12-27	10.740	11.090	10.720	11.040	11.040	8,157,112
2022-12-26	10.700	10.790	10.630	10.730	10.730	4,589,500
2022-12-23	10.830	10.880	10.640	10.670	10.670	5,347,291
2022-12-22	10.930	11.250	10.800	10.830	10.830	8,720,700
2022-12-21	10.940	11.000	10.820	10.930	10.930	5,117,302
2022-12-20	10.930	11.090	10.870	10.920	10.920	7,053,139
2022-12-19	11.300	11.420	10.920	10.970	10.970	10,814,670
2022-12-16	11.010	11.530	11.000	11.290	11.290	17,269,911
2022-12-15	11.050	11.250	11.020	11.060	11.060	6,934,992
2022-12-14	11.200	11.200	11.030	11.080	11.080	6,395,701
2022-12-13	11.060	11.250	11.050	11.200	11.200	6,706,912
2022-12-12	11.300	11.330	11.060	11.070	11.070	8,737,854
2022-12-09	11.240	11.390	11.140	11.360	11.360	10,261,585
2022-12-08	11.140	11.380	11.080	11.220	11.220	7,969,577
2022-12-07	11.390	11.390	11.150	11.230	11.230	7,778,372
2022-12-06	11.490	11.540	11.300	11.360	11.360	9,750,847
2022-12-05	11.150	11.550	11.130	11.460	11.460	17,382,914
2022-12-02	11.180	11.180	11.000	11.090	11.090	7,180,036
2022-12-01	11.120	11.290	11.120	11.150	11.150	9,916,442
2022-11-30	11.190	11.250	11.080	11.090	11.090	10,881,573
2022-11-29	11.080	11.290	11.020	11.190	11.190	13,411,311
2022-11-28	10.750	11.050	10.500	10.990	10.990	10,034,856
2022-11-25	10.850	11.080	10.810	10.990	10.990	11,233,285
2022-11-24	11.110	11.170	10.830	10.880	10.880	17,978,854
2022-11-23	10.850	11.350	10.800	11.180	11.180	24,960,669
2022-11-22	10.620	10.920	10.570	10.780	10.780	10,960,019
2022-11-21	10.550	10.620	10.430	10.620	10.620	6,279,436
2022-11-18	10.560	10.680	10.510	10.540	10.540	6,994,117
2022-11-17	10.500	10.620	10.430	10.600	10.600	7,193,561
2022-11-16	10.540	10.610	10.460	10.500	10.500	6,421,252
2022-11-15	10.450	10.550	10.380	10.530	10.530	8,577,007
2022-11-14	10.690	10.750	10.400	10.440	10.440	12,233,997
2022-11-11	10.550	10.650	10.440	10.560	10.560	14,094,912
2022-11-10	10.260	10.420	10.180	10.380	10.380	5,963,550
2022-11-09	10.330	10.520	10.300	10.320	10.320	7,118,326
2022-11-08	10.160	10.460	10.150	10.330	10.330	10,180,375
2022-11-07	10.200	10.300	10.130	10.220	10.220	7,949,198
2022-11-04	10.030	10.230	9.970	10.210	10.210	9,256,195
2022-11-03	9.900	10.080	9.890	10.040	10.040	6,650,288

← NewerPage 16 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.