Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.700	10.700	10.700	10.700	10.317	0
2022-05-09	10.700	10.700	10.700	10.700	10.317	0
2022-05-06	10.700	10.700	10.700	10.700	10.317	0
2022-05-05	10.700	10.700	10.700	10.700	10.317	0
2022-04-29	10.700	10.700	10.700	10.700	10.317	0
2022-04-28	10.700	10.700	10.700	10.700	10.317	0
2022-04-27	10.700	10.700	10.700	10.700	10.317	0
2022-04-26	10.700	10.700	10.700	10.700	10.317	0
2022-04-25	10.700	10.700	10.700	10.700	10.317	0
2022-04-22	10.390	10.920	10.150	10.700	10.317	15,989,702
2022-04-21	10.940	10.950	10.360	10.380	10.009	15,651,192
2022-04-20	11.100	11.190	10.770	10.850	10.462	20,261,991
2022-04-19	10.940	11.270	10.740	11.190	10.790	27,934,490
2022-04-18	10.800	11.200	10.780	10.920	10.529	20,729,184
2022-04-15	10.760	11.180	10.710	10.870	10.481	31,871,827
2022-04-14	10.460	10.620	10.370	10.570	10.192	10,304,656
2022-04-13	10.620	10.700	10.430	10.430	10.057	13,780,992
2022-04-12	10.650	10.840	10.460	10.750	10.366	15,325,188
2022-04-11	10.940	11.000	10.630	10.680	10.298	19,642,421
2022-04-08	10.760	11.070	10.700	10.980	10.587	32,542,847
2022-04-07	10.840	11.400	10.760	11.040	10.645	35,752,538
2022-04-06	10.690	10.900	10.600	10.840	10.452	15,188,066
2022-04-01	10.600	10.720	10.510	10.600	10.221	13,382,688
2022-03-31	10.460	10.870	10.410	10.720	10.337	21,338,377
2022-03-30	10.280	10.610	10.210	10.490	10.115	15,630,674
2022-03-29	10.140	10.480	10.110	10.240	9.874	17,523,302
2022-03-28	9.680	10.280	9.540	10.260	9.893	27,822,615
2022-03-25	9.640	9.820	9.630	9.720	9.372	7,126,134
2022-03-24	9.800	9.800	9.640	9.670	9.324	8,211,961
2022-03-23	9.880	9.920	9.780	9.820	9.469	6,899,059
2022-03-22	9.940	9.950	9.710	9.880	9.527	12,022,504
2022-03-21	9.990	10.120	9.820	9.930	9.575	10,026,546
2022-03-18	9.700	10.050	9.600	9.990	9.633	13,435,376
2022-03-17	9.950	10.060	9.870	9.900	9.546	10,617,255
2022-03-16	9.790	9.840	9.330	9.820	9.469	11,937,804
2022-03-15	10.240	10.400	9.570	9.600	9.257	14,986,794
2022-03-14	10.430	10.650	10.330	10.330	9.961	8,241,500
2022-03-11	10.490	10.520	10.200	10.500	10.124	9,144,310
2022-03-10	10.690	10.760	10.480	10.580	10.202	8,401,610
2022-03-09	10.820	10.880	10.020	10.540	10.163	13,219,351
2022-03-08	11.000	11.030	10.690	10.780	10.394	11,312,021
2022-03-07	10.930	11.110	10.920	11.010	10.616	11,634,303
2022-03-04	11.100	11.100	10.880	11.010	10.616	11,488,564
2022-03-03	11.020	11.260	11.020	11.130	10.732	15,424,141
2022-03-02	10.950	11.130	10.900	11.000	10.607	9,519,715
2022-03-01	10.740	11.120	10.740	10.970	10.578	16,221,627
2022-02-28	10.680	10.810	10.600	10.730	10.346	8,555,039
2022-02-25	10.710	10.890	10.650	10.680	10.298	11,049,407
2022-02-24	11.000	11.010	10.500	10.630	10.250	17,823,077
2022-02-23	11.080	11.120	10.890	11.040	10.645	14,778,314
2022-02-22	11.090	11.210	10.950	11.040	10.645	16,123,734
2022-02-21	11.270	11.270	11.080	11.220	10.819	16,820,851
2022-02-18	10.950	11.290	10.900	11.260	10.857	24,955,439
2022-02-17	11.070	11.100	10.870	11.010	10.616	16,492,257
2022-02-16	10.810	11.090	10.810	11.010	10.616	17,466,846
2022-02-15	10.890	11.030	10.710	10.820	10.433	13,657,272
2022-02-14	10.900	11.060	10.710	10.760	10.375	14,693,586
2022-02-11	10.920	11.140	10.890	10.960	10.568	24,278,358
2022-02-10	10.730	10.960	10.660	10.930	10.539	21,888,701
2022-02-09	10.730	11.040	10.680	10.720	10.337	16,268,966

← NewerPage 19 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.