Gansu Qilianshan Cement Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.330 | 7.470 | 7.300 | 7.380 | 7.380 | 16,014,911 |
| 2026-01-15 | 7.290 | 7.350 | 7.290 | 7.300 | 7.300 | 7,184,605 |
| 2026-01-14 | 7.370 | 7.390 | 7.270 | 7.310 | 7.310 | 13,847,945 |
| 2026-01-13 | 7.390 | 7.400 | 7.330 | 7.350 | 7.350 | 10,688,472 |
| 2026-01-12 | 7.310 | 7.380 | 7.280 | 7.380 | 7.380 | 13,187,171 |
| 2026-01-09 | 7.270 | 7.310 | 7.250 | 7.300 | 7.300 | 8,749,527 |
| 2026-01-08 | 7.250 | 7.280 | 7.220 | 7.260 | 7.260 | 6,734,000 |
| 2026-01-07 | 7.290 | 7.330 | 7.240 | 7.250 | 7.250 | 8,655,670 |
| 2026-01-06 | 7.280 | 7.340 | 7.270 | 7.300 | 7.300 | 11,394,533 |
| 2026-01-05 | 7.210 | 7.290 | 7.200 | 7.280 | 7.280 | 7,973,878 |
| 2025-12-31 | 7.310 | 7.330 | 7.220 | 7.220 | 7.220 | 8,904,600 |
| 2025-12-30 | 7.330 | 7.340 | 7.290 | 7.300 | 7.300 | 6,196,101 |
| 2025-12-29 | 7.350 | 7.360 | 7.330 | 7.330 | 7.330 | 6,872,708 |
| 2025-12-26 | 7.390 | 7.400 | 7.330 | 7.350 | 7.350 | 6,797,637 |
| 2025-12-25 | 7.380 | 7.400 | 7.360 | 7.380 | 7.380 | 5,021,470 |
| 2025-12-24 | 7.370 | 7.400 | 7.350 | 7.380 | 7.380 | 4,064,300 |
| 2025-12-23 | 7.400 | 7.430 | 7.350 | 7.370 | 7.370 | 3,521,300 |
| 2025-12-22 | 7.380 | 7.410 | 7.350 | 7.380 | 7.380 | 4,052,512 |
| 2025-12-19 | 7.340 | 7.390 | 7.310 | 7.370 | 7.370 | 4,807,547 |
| 2025-12-18 | 7.320 | 7.360 | 7.320 | 7.330 | 7.330 | 3,861,297 |
| 2025-12-17 | 7.330 | 7.390 | 7.280 | 7.340 | 7.340 | 7,473,530 |
| 2025-12-16 | 7.460 | 7.460 | 7.320 | 7.350 | 7.350 | 8,941,186 |
| 2025-12-15 | 7.430 | 7.490 | 7.410 | 7.440 | 7.440 | 4,875,380 |
| 2025-12-12 | 7.420 | 7.480 | 7.390 | 7.440 | 7.440 | 8,820,901 |
| 2025-12-11 | 7.500 | 7.510 | 7.410 | 7.420 | 7.420 | 8,266,000 |
| 2025-12-10 | 7.460 | 7.500 | 7.420 | 7.500 | 7.500 | 6,125,662 |
| 2025-12-09 | 7.450 | 7.460 | 7.420 | 7.430 | 7.430 | 5,602,334 |
| 2025-12-08 | 7.490 | 7.500 | 7.450 | 7.460 | 7.460 | 5,075,070 |
| 2025-12-05 | 7.450 | 7.490 | 7.420 | 7.480 | 7.480 | 5,085,625 |
| 2025-12-04 | 7.460 | 7.470 | 7.420 | 7.450 | 7.450 | 4,524,468 |
| 2025-12-03 | 7.510 | 7.510 | 7.460 | 7.460 | 7.460 | 4,722,180 |
| 2025-12-02 | 7.480 | 7.510 | 7.440 | 7.500 | 7.500 | 5,312,153 |
| 2025-12-01 | 7.510 | 7.520 | 7.470 | 7.490 | 7.490 | 5,807,900 |
| 2025-11-28 | 7.440 | 7.490 | 7.410 | 7.490 | 7.490 | 5,903,296 |
| 2025-11-27 | 7.420 | 7.450 | 7.410 | 7.420 | 7.420 | 5,021,096 |
| 2025-11-26 | 7.490 | 7.530 | 7.430 | 7.430 | 7.430 | 6,234,900 |
| 2025-11-25 | 7.460 | 7.500 | 7.410 | 7.460 | 7.460 | 7,962,977 |
| 2025-11-24 | 7.450 | 7.520 | 7.420 | 7.460 | 7.460 | 8,516,283 |
| 2025-11-21 | 7.590 | 7.590 | 7.420 | 7.430 | 7.430 | 10,670,457 |
| 2025-11-20 | 7.590 | 7.640 | 7.580 | 7.610 | 7.610 | 6,571,660 |
| 2025-11-19 | 7.640 | 7.640 | 7.570 | 7.590 | 7.590 | 7,584,791 |
| 2025-11-18 | 7.700 | 7.750 | 7.620 | 7.640 | 7.640 | 9,538,684 |
| 2025-11-17 | 7.700 | 7.730 | 7.650 | 7.710 | 7.710 | 11,371,340 |
| 2025-11-14 | 7.700 | 7.740 | 7.680 | 7.710 | 7.710 | 9,231,073 |
| 2025-11-13 | 7.680 | 7.710 | 7.650 | 7.700 | 7.700 | 6,124,300 |
| 2025-11-12 | 7.750 | 7.750 | 7.670 | 7.700 | 7.700 | 7,767,281 |
| 2025-11-11 | 7.710 | 7.750 | 7.700 | 7.740 | 7.740 | 8,605,269 |
| 2025-11-10 | 7.670 | 7.710 | 7.630 | 7.710 | 7.710 | 9,293,400 |
| 2025-11-07 | 7.630 | 7.680 | 7.610 | 7.660 | 7.660 | 8,044,922 |
| 2025-11-06 | 7.630 | 7.660 | 7.590 | 7.630 | 7.630 | 9,419,754 |
| 2025-11-05 | 7.610 | 7.660 | 7.600 | 7.630 | 7.630 | 7,815,498 |
| 2025-11-04 | 7.680 | 7.700 | 7.610 | 7.640 | 7.640 | 8,804,339 |
| 2025-11-03 | 7.690 | 7.700 | 7.660 | 7.690 | 7.690 | 7,952,135 |
| 2025-10-31 | 7.740 | 7.760 | 7.650 | 7.670 | 7.670 | 13,404,400 |
| 2025-10-30 | 7.840 | 7.870 | 7.770 | 7.770 | 7.770 | 10,880,036 |
| 2025-10-29 | 7.830 | 7.850 | 7.760 | 7.840 | 7.840 | 9,953,022 |
| 2025-10-28 | 7.860 | 7.880 | 7.820 | 7.830 | 7.830 | 9,398,217 |
| 2025-10-27 | 7.840 | 7.870 | 7.760 | 7.860 | 7.860 | 15,244,255 |
| 2025-10-24 | 7.810 | 7.840 | 7.760 | 7.800 | 7.800 | 10,841,623 |
| 2025-10-23 | 7.760 | 7.820 | 7.730 | 7.820 | 7.820 | 11,985,530 |
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.