Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.200	5.390	5.200	5.360	5.233	18,990,593
2026-07-17	5.260	5.400	5.180	5.210	5.087	13,552,493
2026-07-16	5.190	5.300	5.130	5.280	5.155	14,480,216
2026-07-15	5.070	5.210	5.040	5.190	5.067	10,594,930
2026-07-14	4.960	5.080	4.960	5.070	4.950	8,377,414
2026-07-13	4.980	5.010	4.930	4.970	4.852	7,175,031
2026-07-10	4.910	5.040	4.850	5.000	5.000	10,435,456
2026-07-09	5.000	5.010	4.880	4.930	4.930	7,329,241
2026-07-08	5.000	5.070	4.900	5.020	5.020	5,527,799
2026-07-07	5.120	5.120	4.960	4.980	4.980	7,296,253
2026-07-06	5.060	5.140	5.010	5.120	5.120	8,900,693
2026-07-03	4.900	5.060	4.900	5.040	5.040	10,172,133
2026-07-02	4.900	4.980	4.870	4.910	4.910	7,867,005
2026-07-01	4.830	4.940	4.800	4.900	4.900	10,376,502
2026-06-30	4.940	4.980	4.790	4.820	4.820	10,062,692
2026-06-29	4.880	5.000	4.750	4.950	4.950	12,238,404
2026-06-26	4.960	5.000	4.850	4.910	4.910	12,121,986
2026-06-25	5.100	5.100	4.920	4.960	4.960	10,835,278
2026-06-24	5.220	5.230	5.070	5.080	5.080	8,030,094
2026-06-23	5.230	5.380	5.170	5.210	5.210	10,111,700
2026-06-22	5.270	5.300	5.100	5.270	5.270	11,200,056
2026-06-18	5.400	5.410	5.250	5.280	5.280	10,130,170
2026-06-17	5.470	5.490	5.320	5.430	5.430	13,384,503
2026-06-16	5.600	5.620	5.400	5.470	5.470	14,288,997
2026-06-15	5.590	5.660	5.560	5.630	5.630	13,034,929
2026-06-12	5.560	5.640	5.490	5.550	5.550	21,137,864
2026-06-11	5.600	5.650	5.510	5.530	5.530	9,092,900
2026-06-10	5.690	5.700	5.570	5.620	5.620	8,548,815
2026-06-09	5.740	5.770	5.660	5.690	5.690	8,976,717
2026-06-08	5.880	5.900	5.660	5.740	5.740	10,690,110
2026-06-05	5.900	5.960	5.870	5.900	5.900	6,879,890
2026-06-04	6.010	6.060	5.840	5.870	5.870	7,231,400
2026-06-03	6.070	6.070	5.980	6.020	6.020	6,244,539
2026-06-02	6.210	6.240	6.070	6.080	6.080	8,766,460
2026-06-01	6.090	6.240	5.980	6.220	6.220	10,834,471
2026-05-29	5.960	6.100	5.960	6.040	6.040	9,237,453
2026-05-28	5.970	6.030	5.920	5.960	5.960	6,128,181
2026-05-27	6.100	6.120	5.940	5.970	5.970	8,163,469
2026-05-26	6.120	6.140	6.000	6.120	6.120	6,574,200
2026-05-25	6.180	6.180	6.100	6.120	6.120	4,868,200
2026-05-22	6.180	6.220	6.110	6.140	6.140	6,684,749
2026-05-21	6.250	6.350	6.170	6.170	6.170	6,677,298
2026-05-20	6.370	6.380	6.240	6.260	6.260	7,024,616
2026-05-19	6.310	6.420	6.310	6.390	6.390	5,358,800
2026-05-18	6.420	6.420	6.270	6.330	6.330	6,933,500
2026-05-15	6.570	6.580	6.380	6.430	6.430	9,256,730
2026-05-14	6.660	6.660	6.530	6.550	6.550	8,159,567
2026-05-13	6.640	6.670	6.630	6.650	6.650	5,108,967
2026-05-12	6.710	6.720	6.640	6.640	6.640	6,319,360
2026-05-11	6.660	6.710	6.640	6.700	6.700	5,915,402
2026-05-08	6.650	6.690	6.630	6.670	6.670	6,330,735
2026-05-07	6.690	6.690	6.640	6.650	6.650	6,205,700
2026-05-06	6.670	6.690	6.640	6.660	6.660	8,873,631
2026-04-30	6.760	6.770	6.640	6.660	6.660	9,668,573
2026-04-29	6.690	6.800	6.670	6.800	6.800	6,564,270
2026-04-28	6.710	6.730	6.630	6.700	6.700	7,430,191
2026-04-27	6.710	6.760	6.660	6.710	6.710	5,050,400
2026-04-24	6.760	6.760	6.670	6.740	6.740	6,011,407
2026-04-23	6.810	6.820	6.720	6.750	6.750	7,011,653
2026-04-22	6.880	6.880	6.800	6.820	6.820	5,960,157

← NewerPage 2 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.