Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	7.910	8.140	7.870	8.110	8.110	12,034,685
2025-04-23	7.950	8.050	7.910	7.910	7.910	10,049,327
2025-04-22	7.810	8.000	7.760	7.980	7.980	21,153,359
2025-04-21	7.810	7.910	7.770	7.770	7.770	20,287,382
2025-04-18	8.010	8.070	8.000	8.040	8.040	3,586,903
2025-04-17	8.030	8.100	8.000	8.030	8.030	3,934,501
2025-04-16	8.100	8.110	8.000	8.040	8.040	3,550,483
2025-04-15	8.090	8.110	8.010	8.090	8.090	4,040,500
2025-04-14	8.130	8.130	8.040	8.060	8.060	5,264,764
2025-04-11	8.040	8.150	7.990	8.080	8.080	7,042,930
2025-04-10	8.110	8.340	8.020	8.180	8.180	10,205,507
2025-04-09	7.880	8.060	7.710	8.050	8.050	9,586,161
2025-04-08	7.710	7.960	7.710	7.920	7.920	13,768,168
2025-04-07	8.200	8.220	7.630	7.630	7.630	15,139,485
2025-04-03	8.470	8.550	8.430	8.480	8.480	4,939,903
2025-04-02	8.580	8.600	8.490	8.500	8.500	4,669,484
2025-04-01	8.490	8.600	8.490	8.570	8.570	5,807,459
2025-03-31	8.520	8.610	8.430	8.480	8.480	6,418,890
2025-03-28	8.700	8.700	8.510	8.580	8.580	6,781,300
2025-03-27	8.650	8.670	8.560	8.600	8.600	4,372,600
2025-03-26	8.690	8.700	8.630	8.650	8.650	4,768,930
2025-03-25	8.640	8.700	8.600	8.700	8.700	4,302,202
2025-03-24	8.800	8.800	8.530	8.670	8.670	9,921,409
2025-03-21	8.700	8.850	8.660	8.770	8.770	9,537,158
2025-03-20	8.750	8.770	8.650	8.690	8.690	4,228,431
2025-03-19	8.740	8.790	8.690	8.750	8.750	5,557,326
2025-03-18	8.810	8.810	8.710	8.770	8.770	4,811,302
2025-03-17	8.660	8.920	8.660	8.790	8.790	10,176,200
2025-03-14	8.530	8.680	8.530	8.680	8.680	6,399,756
2025-03-13	8.590	8.610	8.510	8.550	8.550	5,616,824
2025-03-12	8.630	8.740	8.580	8.610	8.610	5,787,800
2025-03-11	8.600	8.620	8.500	8.620	8.620	6,090,254
2025-03-10	8.700	8.740	8.620	8.640	8.640	5,338,356
2025-03-07	8.790	8.800	8.700	8.730	8.730	5,398,993
2025-03-06	8.720	8.790	8.640	8.770	8.770	6,545,524
2025-03-05	8.770	8.770	8.640	8.680	8.680	5,223,506
2025-03-04	8.760	8.790	8.700	8.770	8.770	4,680,711
2025-03-03	8.750	8.830	8.700	8.730	8.730	6,547,164
2025-02-28	8.780	8.860	8.710	8.750	8.750	9,029,768
2025-02-27	8.920	8.920	8.740	8.820	8.820	7,695,601
2025-02-26	8.750	8.900	8.740	8.850	8.850	9,029,084
2025-02-25	8.800	8.830	8.690	8.740	8.740	8,635,700
2025-02-24	8.630	8.900	8.620	8.860	8.860	16,749,769
2025-02-21	8.620	8.660	8.530	8.610	8.610	6,352,902
2025-02-20	8.700	8.700	8.570	8.640	8.640	7,399,655
2025-02-19	8.580	8.820	8.580	8.710	8.710	8,200,587
2025-02-18	8.700	8.760	8.600	8.630	8.630	7,806,089
2025-02-17	8.840	8.900	8.670	8.700	8.700	10,788,500
2025-02-14	8.650	8.790	8.630	8.780	8.780	11,105,309
2025-02-13	8.610	8.820	8.540	8.630	8.630	14,637,562
2025-02-12	8.550	8.610	8.510	8.580	8.580	4,242,001
2025-02-11	8.640	8.640	8.500	8.560	8.560	4,885,804
2025-02-10	8.560	8.620	8.540	8.610	8.610	6,146,313
2025-02-07	8.450	8.610	8.410	8.550	8.550	8,315,750
2025-02-06	8.410	8.470	8.330	8.450	8.450	4,333,913
2025-02-05	8.580	8.580	8.380	8.400	8.400	4,470,299
2025-01-27	8.480	8.580	8.460	8.510	8.510	4,427,582
2025-01-24	8.370	8.470	8.370	8.430	8.430	3,776,990
2025-01-23	8.450	8.570	8.400	8.400	8.400	5,180,235
2025-01-22	8.450	8.450	8.330	8.390	8.390	2,968,774

← NewerPage 7 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.