Gansu Qilianshan Cement Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.860 | 6.930 | 6.860 | 6.880 | 6.880 | 4,820,800 |
| 2026-04-20 | 6.930 | 6.960 | 6.860 | 6.870 | 6.870 | 7,697,300 |
| 2026-04-17 | 7.040 | 7.040 | 6.910 | 6.920 | 6.920 | 7,020,864 |
| 2026-04-16 | 6.980 | 7.040 | 6.950 | 7.020 | 7.020 | 5,987,964 |
| 2026-04-15 | 6.950 | 7.000 | 6.930 | 6.960 | 6.960 | 6,714,199 |
| 2026-04-14 | 6.940 | 6.960 | 6.880 | 6.940 | 6.940 | 5,252,100 |
| 2026-04-13 | 7.000 | 7.010 | 6.930 | 6.930 | 6.930 | 5,481,629 |
| 2026-04-10 | 7.020 | 7.070 | 7.000 | 7.040 | 7.040 | 4,484,201 |
| 2026-04-09 | 7.080 | 7.100 | 6.980 | 6.980 | 6.980 | 5,579,402 |
| 2026-04-08 | 7.080 | 7.120 | 7.050 | 7.110 | 7.110 | 8,181,600 |
| 2026-04-07 | 6.970 | 7.010 | 6.920 | 7.000 | 7.000 | 6,116,515 |
| 2026-04-03 | 7.040 | 7.070 | 6.920 | 6.940 | 6.940 | 6,314,049 |
| 2026-04-02 | 7.090 | 7.090 | 7.000 | 7.040 | 7.040 | 7,467,791 |
| 2026-04-01 | 7.100 | 7.140 | 7.000 | 7.090 | 7.090 | 9,184,801 |
| 2026-03-31 | 6.920 | 7.150 | 6.910 | 7.040 | 7.040 | 18,774,646 |
| 2026-03-30 | 6.700 | 6.950 | 6.660 | 6.920 | 6.920 | 11,185,075 |
| 2026-03-27 | 6.710 | 6.760 | 6.670 | 6.750 | 6.750 | 6,201,790 |
| 2026-03-26 | 6.820 | 6.860 | 6.710 | 6.740 | 6.740 | 7,463,330 |
| 2026-03-25 | 6.810 | 6.880 | 6.770 | 6.830 | 6.830 | 8,283,206 |
| 2026-03-24 | 6.640 | 6.790 | 6.550 | 6.780 | 6.780 | 9,216,870 |
| 2026-03-23 | 7.010 | 7.010 | 6.520 | 6.590 | 6.590 | 23,702,410 |
| 2026-03-20 | 7.120 | 7.150 | 7.050 | 7.060 | 7.060 | 8,701,560 |
| 2026-03-19 | 7.140 | 7.160 | 7.100 | 7.120 | 7.120 | 8,512,689 |
| 2026-03-18 | 7.300 | 7.310 | 7.130 | 7.170 | 7.170 | 14,274,900 |
| 2026-03-17 | 7.290 | 7.380 | 7.270 | 7.300 | 7.300 | 7,991,677 |
| 2026-03-16 | 7.390 | 7.400 | 7.280 | 7.300 | 7.300 | 10,121,790 |
| 2026-03-13 | 7.260 | 7.420 | 7.250 | 7.380 | 7.380 | 16,311,398 |
| 2026-03-12 | 7.250 | 7.280 | 7.220 | 7.250 | 7.250 | 8,447,945 |
| 2026-03-11 | 7.220 | 7.280 | 7.170 | 7.250 | 7.250 | 8,219,676 |
| 2026-03-10 | 7.190 | 7.230 | 7.180 | 7.220 | 7.220 | 7,426,113 |
| 2026-03-09 | 7.150 | 7.200 | 7.110 | 7.180 | 7.180 | 9,363,259 |
| 2026-03-06 | 7.120 | 7.200 | 7.100 | 7.190 | 7.190 | 8,103,144 |
| 2026-03-05 | 7.150 | 7.170 | 7.110 | 7.130 | 7.130 | 8,605,556 |
| 2026-03-04 | 7.230 | 7.250 | 7.100 | 7.120 | 7.120 | 16,493,294 |
| 2026-03-03 | 7.330 | 7.370 | 7.220 | 7.260 | 7.260 | 13,326,688 |
| 2026-03-02 | 7.310 | 7.380 | 7.280 | 7.340 | 7.340 | 10,158,640 |
| 2026-02-27 | 7.340 | 7.370 | 7.300 | 7.360 | 7.360 | 6,297,802 |
| 2026-02-26 | 7.360 | 7.370 | 7.310 | 7.330 | 7.330 | 6,071,224 |
| 2026-02-25 | 7.320 | 7.410 | 7.310 | 7.350 | 7.350 | 9,491,334 |
| 2026-02-24 | 7.280 | 7.340 | 7.250 | 7.310 | 7.310 | 6,203,822 |
| 2026-02-13 | 7.320 | 7.330 | 7.230 | 7.230 | 7.230 | 8,248,492 |
| 2026-02-12 | 7.370 | 7.370 | 7.310 | 7.320 | 7.320 | 5,849,391 |
| 2026-02-11 | 7.360 | 7.380 | 7.340 | 7.370 | 7.370 | 5,496,644 |
| 2026-02-10 | 7.360 | 7.370 | 7.330 | 7.360 | 7.360 | 6,057,686 |
| 2026-02-09 | 7.360 | 7.400 | 7.340 | 7.360 | 7.360 | 6,319,101 |
| 2026-02-06 | 7.370 | 7.420 | 7.330 | 7.330 | 7.330 | 9,116,326 |
| 2026-02-05 | 7.400 | 7.410 | 7.290 | 7.380 | 7.380 | 11,800,335 |
| 2026-02-04 | 7.280 | 7.410 | 7.260 | 7.390 | 7.390 | 11,353,718 |
| 2026-02-03 | 7.230 | 7.300 | 7.220 | 7.290 | 7.290 | 8,257,212 |
| 2026-02-02 | 7.400 | 7.410 | 7.200 | 7.200 | 7.200 | 17,688,200 |
| 2026-01-30 | 7.490 | 7.520 | 7.350 | 7.410 | 7.410 | 11,633,258 |
| 2026-01-29 | 7.480 | 7.510 | 7.430 | 7.500 | 7.500 | 10,608,227 |
| 2026-01-28 | 7.400 | 7.540 | 7.400 | 7.480 | 7.480 | 12,228,033 |
| 2026-01-27 | 7.500 | 7.520 | 7.360 | 7.430 | 7.430 | 10,877,892 |
| 2026-01-26 | 7.470 | 7.490 | 7.400 | 7.470 | 7.470 | 10,968,308 |
| 2026-01-23 | 7.460 | 7.480 | 7.440 | 7.470 | 7.470 | 9,086,780 |
| 2026-01-22 | 7.430 | 7.460 | 7.410 | 7.460 | 7.460 | 9,024,461 |
| 2026-01-21 | 7.420 | 7.430 | 7.390 | 7.420 | 7.420 | 7,886,300 |
| 2026-01-20 | 7.390 | 7.430 | 7.370 | 7.430 | 7.430 | 10,607,401 |
| 2026-01-19 | 7.350 | 7.390 | 7.330 | 7.380 | 7.380 | 9,177,242 |
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.