Gansu Qilianshan Cement Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.990 | 8.990 | 8.410 | 8.450 | 8.450 | 96,193,595 |
| 2025-07-22 | 8.760 | 9.400 | 8.500 | 9.000 | 9.000 | 148,320,068 |
| 2025-07-21 | 8.500 | 8.750 | 8.300 | 8.750 | 8.750 | 98,415,982 |
| 2025-07-18 | 7.910 | 7.950 | 7.890 | 7.950 | 7.950 | 8,412,433 |
| 2025-07-17 | 7.880 | 7.940 | 7.850 | 7.880 | 7.880 | 6,819,868 |
| 2025-07-16 | 7.870 | 7.910 | 7.840 | 7.870 | 7.870 | 4,598,401 |
| 2025-07-15 | 7.900 | 7.930 | 7.810 | 7.870 | 7.870 | 8,537,108 |
| 2025-07-14 | 7.910 | 7.940 | 7.890 | 7.910 | 7.910 | 5,978,460 |
| 2025-07-11 | 7.900 | 7.960 | 7.860 | 7.910 | 7.910 | 9,114,825 |
| 2025-07-10 | 7.850 | 7.900 | 7.820 | 7.890 | 7.890 | 7,925,790 |
| 2025-07-09 | 7.780 | 7.870 | 7.770 | 7.840 | 7.840 | 11,294,922 |
| 2025-07-08 | 7.740 | 7.780 | 7.730 | 7.770 | 7.770 | 5,890,372 |
| 2025-07-07 | 7.680 | 7.770 | 7.660 | 7.750 | 7.750 | 6,734,997 |
| 2025-07-04 | 7.740 | 7.760 | 7.660 | 7.680 | 7.680 | 8,779,851 |
| 2025-07-03 | 7.770 | 7.790 | 7.720 | 7.750 | 7.750 | 3,566,214 |
| 2025-07-02 | 7.710 | 7.770 | 7.710 | 7.770 | 7.770 | 7,667,648 |
| 2025-07-01 | 7.730 | 7.740 | 7.700 | 7.720 | 7.720 | 4,707,134 |
| 2025-06-30 | 7.750 | 7.750 | 7.720 | 7.730 | 7.730 | 5,238,518 |
| 2025-06-27 | 7.740 | 7.780 | 7.720 | 7.740 | 7.740 | 5,850,971 |
| 2025-06-26 | 7.740 | 7.750 | 7.710 | 7.720 | 7.720 | 5,217,883 |
| 2025-06-25 | 7.750 | 7.760 | 7.690 | 7.750 | 7.750 | 7,904,800 |
| 2025-06-24 | 7.650 | 7.750 | 7.640 | 7.740 | 7.740 | 10,659,697 |
| 2025-06-23 | 7.620 | 7.650 | 7.590 | 7.630 | 7.630 | 6,992,663 |
| 2025-06-20 | 7.650 | 7.690 | 7.640 | 7.650 | 7.650 | 6,315,920 |
| 2025-06-19 | 7.680 | 7.690 | 7.630 | 7.650 | 7.650 | 6,649,164 |
| 2025-06-18 | 7.730 | 7.750 | 7.660 | 7.680 | 7.680 | 7,240,614 |
| 2025-06-17 | 7.750 | 7.780 | 7.710 | 7.730 | 7.730 | 7,924,730 |
| 2025-06-16 | 7.810 | 7.830 | 7.720 | 7.770 | 7.770 | 10,946,250 |
| 2025-06-13 | 7.830 | 7.850 | 7.780 | 7.820 | 7.820 | 6,099,337 |
| 2025-06-12 | 7.890 | 7.890 | 7.830 | 7.850 | 7.850 | 7,180,561 |
| 2025-06-11 | 7.900 | 7.940 | 7.870 | 7.890 | 7.890 | 7,606,754 |
| 2025-06-10 | 7.990 | 8.000 | 7.840 | 7.890 | 7.890 | 8,140,276 |
| 2025-06-09 | 7.990 | 8.020 | 7.970 | 7.980 | 7.980 | 7,512,284 |
| 2025-06-06 | 7.990 | 8.060 | 7.970 | 7.990 | 7.990 | 7,047,185 |
| 2025-06-05 | 8.060 | 8.060 | 7.970 | 8.000 | 8.000 | 7,807,688 |
| 2025-06-04 | 7.940 | 8.040 | 7.930 | 8.030 | 8.030 | 8,143,380 |
| 2025-06-03 | 7.930 | 7.960 | 7.900 | 7.950 | 7.950 | 4,670,951 |
| 2025-05-30 | 7.960 | 8.000 | 7.900 | 7.980 | 7.980 | 6,196,940 |
| 2025-05-29 | 7.890 | 7.980 | 7.890 | 7.960 | 7.960 | 5,854,459 |
| 2025-05-28 | 7.900 | 7.930 | 7.860 | 7.910 | 7.910 | 4,370,215 |
| 2025-05-27 | 7.950 | 7.950 | 7.830 | 7.900 | 7.900 | 8,193,749 |
| 2025-05-26 | 7.960 | 7.980 | 7.910 | 7.920 | 7.920 | 6,143,400 |
| 2025-05-23 | 8.100 | 8.110 | 7.940 | 7.970 | 7.970 | 12,363,016 |
| 2025-05-22 | 8.160 | 8.160 | 8.100 | 8.120 | 8.120 | 7,833,778 |
| 2025-05-21 | 8.170 | 8.200 | 8.110 | 8.160 | 8.160 | 8,874,587 |
| 2025-05-20 | 8.240 | 8.250 | 8.160 | 8.180 | 8.180 | 9,735,473 |
| 2025-05-19 | 8.050 | 8.300 | 8.040 | 8.240 | 8.240 | 17,868,327 |
| 2025-05-16 | 8.280 | 8.280 | 8.030 | 8.080 | 8.080 | 13,681,821 |
| 2025-05-15 | 8.130 | 8.130 | 8.030 | 8.060 | 8.060 | 8,529,501 |
| 2025-05-14 | 8.080 | 8.120 | 8.020 | 8.120 | 8.120 | 9,835,524 |
| 2025-05-13 | 8.040 | 8.110 | 7.970 | 8.090 | 8.090 | 13,507,486 |
| 2025-05-12 | 7.950 | 7.970 | 7.910 | 7.960 | 7.960 | 9,286,781 |
| 2025-05-09 | 7.950 | 7.950 | 7.890 | 7.910 | 7.910 | 8,929,421 |
| 2025-05-08 | 7.920 | 7.950 | 7.860 | 7.950 | 7.950 | 11,284,349 |
| 2025-05-07 | 7.900 | 7.960 | 7.860 | 7.920 | 7.920 | 12,515,212 |
| 2025-05-06 | 7.840 | 7.870 | 7.800 | 7.860 | 7.860 | 8,821,739 |
| 2025-04-30 | 7.900 | 7.930 | 7.800 | 7.800 | 7.800 | 7,431,767 |
| 2025-04-29 | 7.890 | 7.910 | 7.840 | 7.890 | 7.890 | 7,332,401 |
| 2025-04-28 | 8.050 | 8.070 | 7.830 | 7.890 | 7.890 | 16,225,057 |
| 2025-04-25 | 8.040 | 8.420 | 8.040 | 8.120 | 8.120 | 12,163,245 |
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.