Gansu Qilianshan Cement Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.760 | 7.820 | 7.730 | 7.820 | 7.820 | 11,985,530 |
| 2025-10-22 | 7.700 | 7.780 | 7.690 | 7.750 | 7.750 | 11,851,322 |
| 2025-10-21 | 7.630 | 7.730 | 7.620 | 7.720 | 7.720 | 9,367,320 |
| 2025-10-20 | 7.620 | 7.640 | 7.560 | 7.620 | 7.620 | 6,741,223 |
| 2025-10-17 | 7.680 | 7.700 | 7.580 | 7.600 | 7.600 | 6,928,792 |
| 2025-10-16 | 7.750 | 7.760 | 7.650 | 7.670 | 7.670 | 7,379,572 |
| 2025-10-15 | 7.710 | 7.760 | 7.700 | 7.750 | 7.750 | 10,538,603 |
| 2025-10-14 | 7.680 | 7.750 | 7.670 | 7.690 | 7.690 | 11,429,931 |
| 2025-10-13 | 7.560 | 7.690 | 7.510 | 7.680 | 7.680 | 8,953,987 |
| 2025-10-10 | 7.620 | 7.700 | 7.610 | 7.690 | 7.690 | 9,061,140 |
| 2025-10-09 | 7.550 | 7.640 | 7.530 | 7.640 | 7.640 | 9,395,945 |
| 2025-09-30 | 7.550 | 7.570 | 7.500 | 7.530 | 7.530 | 6,247,591 |
| 2025-09-29 | 7.520 | 7.570 | 7.460 | 7.560 | 7.560 | 5,777,677 |
| 2025-09-26 | 7.510 | 7.550 | 7.490 | 7.510 | 7.510 | 4,622,721 |
| 2025-09-25 | 7.570 | 7.580 | 7.510 | 7.520 | 7.520 | 5,364,885 |
| 2025-09-24 | 7.550 | 7.580 | 7.510 | 7.570 | 7.570 | 6,247,401 |
| 2025-09-23 | 7.590 | 7.610 | 7.450 | 7.550 | 7.550 | 9,321,781 |
| 2025-09-22 | 7.660 | 7.660 | 7.570 | 7.580 | 7.580 | 7,294,400 |
| 2025-09-19 | 7.610 | 7.670 | 7.610 | 7.660 | 7.660 | 7,882,121 |
| 2025-09-18 | 7.710 | 7.710 | 7.610 | 7.610 | 7.610 | 11,800,524 |
| 2025-09-17 | 7.710 | 7.720 | 7.660 | 7.710 | 7.710 | 7,739,586 |
| 2025-09-16 | 7.740 | 7.750 | 7.670 | 7.710 | 7.710 | 8,188,894 |
| 2025-09-15 | 7.780 | 7.790 | 7.690 | 7.730 | 7.730 | 8,249,334 |
| 2025-09-12 | 7.760 | 7.790 | 7.730 | 7.770 | 7.770 | 9,118,172 |
| 2025-09-11 | 7.670 | 7.750 | 7.640 | 7.740 | 7.740 | 9,539,072 |
| 2025-09-10 | 7.680 | 7.710 | 7.660 | 7.680 | 7.680 | 5,385,936 |
| 2025-09-09 | 7.700 | 7.720 | 7.650 | 7.680 | 7.680 | 6,587,846 |
| 2025-09-08 | 7.700 | 7.720 | 7.670 | 7.720 | 7.720 | 8,161,250 |
| 2025-09-05 | 7.630 | 7.690 | 7.600 | 7.690 | 7.690 | 7,488,564 |
| 2025-09-04 | 7.590 | 7.660 | 7.570 | 7.620 | 7.620 | 8,914,419 |
| 2025-09-03 | 7.720 | 7.760 | 7.570 | 7.570 | 7.570 | 13,551,761 |
| 2025-09-02 | 7.760 | 7.770 | 7.680 | 7.720 | 7.720 | 10,539,414 |
| 2025-09-01 | 7.740 | 7.760 | 7.710 | 7.760 | 7.760 | 9,998,972 |
| 2025-08-29 | 7.810 | 7.880 | 7.720 | 7.740 | 7.740 | 15,841,580 |
| 2025-08-28 | 7.850 | 7.880 | 7.670 | 7.810 | 7.810 | 18,373,692 |
| 2025-08-27 | 8.000 | 8.000 | 7.840 | 7.840 | 7.840 | 16,927,172 |
| 2025-08-26 | 8.000 | 8.020 | 7.980 | 8.000 | 8.000 | 12,164,955 |
| 2025-08-25 | 7.990 | 8.030 | 7.970 | 8.020 | 8.020 | 19,038,360 |
| 2025-08-22 | 7.960 | 7.990 | 7.920 | 7.970 | 7.970 | 13,609,865 |
| 2025-08-21 | 7.910 | 7.970 | 7.910 | 7.950 | 7.950 | 14,862,241 |
| 2025-08-20 | 7.900 | 7.920 | 7.840 | 7.920 | 7.920 | 11,287,845 |
| 2025-08-19 | 7.910 | 7.920 | 7.870 | 7.910 | 7.910 | 12,711,309 |
| 2025-08-18 | 7.940 | 7.960 | 7.900 | 7.910 | 7.910 | 15,349,913 |
| 2025-08-15 | 8.030 | 8.140 | 8.030 | 8.140 | 8.140 | 11,223,381 |
| 2025-08-14 | 8.150 | 8.160 | 8.040 | 8.050 | 8.050 | 12,734,700 |
| 2025-08-13 | 8.160 | 8.160 | 8.110 | 8.150 | 8.150 | 11,014,895 |
| 2025-08-12 | 8.170 | 8.180 | 8.110 | 8.130 | 8.130 | 11,254,323 |
| 2025-08-11 | 8.170 | 8.200 | 8.150 | 8.170 | 8.170 | 16,482,100 |
| 2025-08-08 | 8.090 | 8.170 | 8.060 | 8.150 | 8.150 | 19,165,327 |
| 2025-08-07 | 8.080 | 8.120 | 8.040 | 8.050 | 8.050 | 12,352,341 |
| 2025-08-06 | 8.080 | 8.080 | 8.000 | 8.040 | 8.040 | 18,374,101 |
| 2025-08-05 | 8.070 | 8.110 | 8.060 | 8.090 | 8.090 | 12,109,223 |
| 2025-08-04 | 8.100 | 8.130 | 8.080 | 8.090 | 8.090 | 11,832,030 |
| 2025-08-01 | 8.140 | 8.150 | 8.090 | 8.150 | 8.150 | 10,630,900 |
| 2025-07-31 | 8.180 | 8.200 | 8.080 | 8.100 | 8.100 | 19,025,383 |
| 2025-07-30 | 8.210 | 8.290 | 8.180 | 8.210 | 8.210 | 19,418,338 |
| 2025-07-29 | 8.180 | 8.260 | 8.130 | 8.250 | 8.250 | 22,450,497 |
| 2025-07-28 | 8.300 | 8.330 | 8.180 | 8.190 | 8.190 | 26,143,643 |
| 2025-07-25 | 8.500 | 8.540 | 8.270 | 8.300 | 8.300 | 37,065,113 |
| 2025-07-24 | 8.310 | 8.460 | 8.260 | 8.420 | 8.420 | 49,126,436 |
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.