Gansu Qilianshan Cement Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.520 | 8.520 | 8.380 | 8.430 | 8.430 | 2,831,493 |
| 2025-01-20 | 8.540 | 8.550 | 8.470 | 8.470 | 8.470 | 4,306,401 |
| 2025-01-17 | 8.470 | 8.540 | 8.410 | 8.480 | 8.480 | 3,718,021 |
| 2025-01-16 | 8.480 | 8.590 | 8.440 | 8.460 | 8.460 | 4,194,472 |
| 2025-01-15 | 8.470 | 8.480 | 8.400 | 8.460 | 8.460 | 4,310,923 |
| 2025-01-14 | 8.330 | 8.500 | 8.320 | 8.490 | 8.490 | 5,690,305 |
| 2025-01-13 | 8.240 | 8.360 | 8.200 | 8.330 | 8.330 | 3,694,166 |
| 2025-01-10 | 8.400 | 8.430 | 8.260 | 8.270 | 8.270 | 5,988,563 |
| 2025-01-09 | 8.470 | 8.530 | 8.390 | 8.420 | 8.420 | 5,902,268 |
| 2025-01-08 | 8.650 | 8.650 | 8.400 | 8.520 | 8.520 | 4,198,490 |
| 2025-01-07 | 8.560 | 8.650 | 8.500 | 8.640 | 8.640 | 5,124,651 |
| 2025-01-06 | 8.510 | 8.590 | 8.410 | 8.560 | 8.560 | 4,884,373 |
| 2025-01-03 | 8.670 | 8.730 | 8.480 | 8.500 | 8.500 | 6,177,618 |
| 2025-01-02 | 8.860 | 8.930 | 8.620 | 8.670 | 8.670 | 5,988,295 |
| 2024-12-31 | 8.990 | 9.030 | 8.780 | 8.860 | 8.860 | 10,228,414 |
| 2024-12-30 | 8.940 | 9.010 | 8.910 | 8.970 | 8.970 | 4,003,930 |
| 2024-12-27 | 8.880 | 8.970 | 8.860 | 8.950 | 8.950 | 4,917,062 |
| 2024-12-26 | 8.950 | 8.960 | 8.880 | 8.890 | 8.890 | 4,118,800 |
| 2024-12-25 | 9.020 | 9.020 | 8.890 | 8.930 | 8.930 | 4,242,580 |
| 2024-12-24 | 8.830 | 9.030 | 8.830 | 9.020 | 9.020 | 8,246,707 |
| 2024-12-23 | 8.910 | 8.950 | 8.800 | 8.830 | 8.830 | 6,183,844 |
| 2024-12-20 | 9.000 | 9.030 | 8.890 | 8.910 | 8.910 | 7,346,414 |
| 2024-12-19 | 8.990 | 9.060 | 8.900 | 9.000 | 9.000 | 6,071,156 |
| 2024-12-18 | 9.080 | 9.120 | 9.010 | 9.060 | 9.060 | 6,041,537 |
| 2024-12-17 | 9.090 | 9.120 | 8.950 | 8.990 | 8.990 | 8,958,354 |
| 2024-12-16 | 9.220 | 9.260 | 9.060 | 9.080 | 9.080 | 11,854,679 |
| 2024-12-13 | 9.520 | 9.530 | 9.210 | 9.270 | 9.270 | 25,453,569 |
| 2024-12-12 | 9.580 | 9.600 | 9.490 | 9.530 | 9.530 | 14,245,718 |
| 2024-12-11 | 9.460 | 9.580 | 9.420 | 9.510 | 9.510 | 7,950,211 |
| 2024-12-10 | 9.600 | 9.650 | 9.450 | 9.470 | 9.470 | 12,831,228 |
| 2024-12-09 | 9.480 | 9.510 | 9.320 | 9.410 | 9.410 | 8,725,100 |
| 2024-12-06 | 9.370 | 9.530 | 9.360 | 9.480 | 9.480 | 12,008,366 |
| 2024-12-05 | 9.290 | 9.350 | 9.290 | 9.340 | 9.340 | 5,786,590 |
| 2024-12-04 | 9.510 | 9.510 | 9.290 | 9.330 | 9.330 | 11,648,773 |
| 2024-12-03 | 9.530 | 9.600 | 9.460 | 9.520 | 9.520 | 9,392,360 |
| 2024-12-02 | 9.460 | 9.560 | 9.430 | 9.520 | 9.520 | 11,228,180 |
| 2024-11-29 | 9.360 | 9.550 | 9.320 | 9.470 | 9.470 | 10,235,035 |
| 2024-11-28 | 9.400 | 9.460 | 9.340 | 9.370 | 9.370 | 8,248,460 |
| 2024-11-27 | 9.280 | 9.420 | 9.130 | 9.410 | 9.410 | 9,860,476 |
| 2024-11-26 | 9.340 | 9.380 | 9.250 | 9.320 | 9.320 | 6,981,518 |
| 2024-11-25 | 9.310 | 9.470 | 9.220 | 9.370 | 9.370 | 9,135,435 |
| 2024-11-22 | 9.500 | 9.630 | 9.280 | 9.310 | 9.310 | 12,008,565 |
| 2024-11-21 | 9.590 | 9.620 | 9.410 | 9.500 | 9.500 | 11,983,608 |
| 2024-11-20 | 9.560 | 9.630 | 9.500 | 9.610 | 9.610 | 10,861,125 |
| 2024-11-19 | 9.620 | 9.690 | 9.400 | 9.600 | 9.600 | 12,352,679 |
| 2024-11-18 | 9.660 | 9.900 | 9.530 | 9.580 | 9.580 | 14,932,005 |
| 2024-11-15 | 9.700 | 9.930 | 9.550 | 9.560 | 9.560 | 12,076,017 |
| 2024-11-14 | 9.900 | 9.950 | 9.700 | 9.700 | 9.700 | 12,610,563 |
| 2024-11-13 | 9.860 | 10.020 | 9.800 | 9.920 | 9.920 | 13,284,431 |
| 2024-11-12 | 10.010 | 10.070 | 9.800 | 9.880 | 9.880 | 18,951,355 |
| 2024-11-11 | 10.100 | 10.110 | 9.830 | 10.020 | 10.020 | 20,427,211 |
| 2024-11-08 | 10.430 | 10.490 | 10.010 | 10.070 | 10.070 | 25,436,556 |
| 2024-11-07 | 10.240 | 10.430 | 10.100 | 10.350 | 10.350 | 30,105,576 |
| 2024-11-06 | 9.870 | 10.540 | 9.750 | 10.280 | 10.280 | 48,254,239 |
| 2024-11-05 | 9.650 | 9.770 | 9.600 | 9.770 | 9.770 | 14,905,655 |
| 2024-11-04 | 9.660 | 9.660 | 9.480 | 9.640 | 9.640 | 9,374,980 |
| 2024-11-01 | 9.660 | 9.770 | 9.430 | 9.570 | 9.570 | 17,532,567 |
| 2024-10-31 | 9.560 | 9.730 | 9.420 | 9.680 | 9.680 | 18,232,331 |
| 2024-10-30 | 9.700 | 9.850 | 9.580 | 9.680 | 9.680 | 12,267,647 |
| 2024-10-29 | 9.990 | 10.070 | 9.670 | 9.690 | 9.690 | 14,316,385 |
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.