Gansu Guofang Gongmao(Grp) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.530 | 3.600 | 3.490 | 3.500 | 3.500 | 4,294,100 |
| 2024-07-22 | 3.560 | 3.580 | 3.490 | 3.530 | 3.530 | 3,369,500 |
| 2024-07-19 | 3.580 | 3.610 | 3.550 | 3.560 | 3.560 | 3,905,100 |
| 2024-07-18 | 3.630 | 3.630 | 3.540 | 3.600 | 3.600 | 3,769,077 |
| 2024-07-17 | 3.610 | 3.670 | 3.590 | 3.630 | 3.630 | 3,849,800 |
| 2024-07-16 | 3.620 | 3.650 | 3.580 | 3.600 | 3.600 | 3,292,500 |
| 2024-07-15 | 3.640 | 3.710 | 3.590 | 3.620 | 3.620 | 4,228,300 |
| 2024-07-12 | 3.750 | 3.780 | 3.680 | 3.700 | 3.700 | 4,407,800 |
| 2024-07-11 | 3.630 | 3.760 | 3.620 | 3.730 | 3.730 | 6,496,000 |
| 2024-07-10 | 3.630 | 3.640 | 3.550 | 3.550 | 3.550 | 4,766,076 |
| 2024-07-09 | 3.610 | 3.670 | 3.520 | 3.670 | 3.670 | 6,183,300 |
| 2024-07-08 | 3.760 | 3.760 | 3.620 | 3.640 | 3.640 | 5,476,902 |
| 2024-07-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-04 | 3.900 | 3.920 | 3.710 | 3.740 | 3.740 | 13,126,100 |
| 2024-07-03 | 3.850 | 4.160 | 3.810 | 3.960 | 3.960 | 18,695,300 |
| 2024-07-02 | 3.750 | 3.850 | 3.720 | 3.830 | 3.830 | 4,878,300 |
| 2024-07-01 | 3.680 | 3.750 | 3.680 | 3.740 | 3.740 | 2,978,399 |
| 2024-06-28 | 3.700 | 3.760 | 3.680 | 3.690 | 3.690 | 3,295,600 |
| 2024-06-27 | 3.770 | 3.790 | 3.700 | 3.700 | 3.700 | 3,688,200 |
| 2024-06-26 | 3.690 | 3.770 | 3.650 | 3.770 | 3.770 | 4,267,900 |
| 2024-06-25 | 3.600 | 3.730 | 3.600 | 3.690 | 3.690 | 5,267,476 |
| 2024-06-24 | 3.700 | 3.710 | 3.570 | 3.610 | 3.610 | 6,444,500 |
| 2024-06-21 | 3.780 | 3.830 | 3.730 | 3.740 | 3.740 | 4,103,600 |
| 2024-06-20 | 3.920 | 3.920 | 3.770 | 3.800 | 3.800 | 7,790,100 |
| 2024-06-19 | 4.070 | 4.130 | 4.060 | 4.080 | 4.080 | 6,001,400 |
| 2024-06-18 | 4.060 | 4.110 | 4.060 | 4.090 | 4.090 | 4,084,400 |
| 2024-06-17 | 4.070 | 4.120 | 4.030 | 4.080 | 4.080 | 4,448,900 |
| 2024-06-14 | 4.000 | 4.110 | 4.000 | 4.090 | 4.090 | 6,129,000 |
| 2024-06-13 | 4.050 | 4.060 | 3.970 | 4.000 | 4.000 | 5,251,500 |
| 2024-06-12 | 3.950 | 4.050 | 3.950 | 4.050 | 4.050 | 4,863,300 |
| 2024-06-11 | 4.040 | 4.040 | 3.920 | 3.980 | 3.980 | 5,333,400 |
| 2024-06-07 | 3.830 | 4.060 | 3.830 | 4.040 | 4.040 | 11,676,900 |
| 2024-06-06 | 3.990 | 4.030 | 3.740 | 3.790 | 3.790 | 10,439,100 |
| 2024-06-05 | 4.080 | 4.080 | 3.970 | 3.980 | 3.980 | 7,065,500 |
| 2024-06-04 | 4.120 | 4.160 | 4.030 | 4.080 | 4.080 | 7,275,300 |
| 2024-06-03 | 4.270 | 4.280 | 4.100 | 4.170 | 4.170 | 7,336,200 |
| 2024-05-31 | 4.180 | 4.310 | 4.170 | 4.270 | 4.270 | 7,360,700 |
| 2024-05-30 | 4.260 | 4.260 | 4.160 | 4.170 | 4.170 | 4,352,100 |
| 2024-05-29 | 4.280 | 4.310 | 4.200 | 4.250 | 4.250 | 5,632,800 |
| 2024-05-28 | 4.360 | 4.370 | 4.260 | 4.270 | 4.270 | 6,284,500 |
| 2024-05-27 | 4.390 | 4.400 | 4.310 | 4.380 | 4.380 | 4,885,900 |
| 2024-05-24 | 4.390 | 4.430 | 4.350 | 4.360 | 4.360 | 5,001,900 |
| 2024-05-23 | 4.530 | 4.540 | 4.380 | 4.390 | 4.390 | 9,715,200 |
| 2024-05-22 | 4.530 | 4.550 | 4.490 | 4.530 | 4.530 | 5,463,500 |
| 2024-05-21 | 4.610 | 4.620 | 4.490 | 4.530 | 4.530 | 10,376,600 |
| 2024-05-20 | 4.620 | 4.690 | 4.610 | 4.640 | 4.640 | 8,451,600 |
| 2024-05-17 | 4.670 | 4.690 | 4.580 | 4.640 | 4.640 | 11,755,400 |
| 2024-05-16 | 4.600 | 4.730 | 4.600 | 4.680 | 4.680 | 12,946,700 |
| 2024-05-15 | 4.680 | 4.710 | 4.580 | 4.620 | 4.620 | 9,529,100 |
| 2024-05-14 | 4.610 | 4.720 | 4.530 | 4.680 | 4.680 | 13,805,000 |
| 2024-05-13 | 4.820 | 4.830 | 4.610 | 4.630 | 4.630 | 15,234,500 |
| 2024-05-10 | 4.910 | 4.940 | 4.790 | 4.880 | 4.880 | 15,962,900 |
| 2024-05-09 | 4.760 | 5.000 | 4.730 | 4.920 | 4.920 | 24,743,200 |
| 2024-05-08 | 4.750 | 4.800 | 4.670 | 4.800 | 4.800 | 16,383,900 |
| 2024-05-07 | 4.810 | 4.810 | 4.720 | 4.750 | 4.750 | 15,750,700 |
| 2024-05-06 | 4.740 | 4.840 | 4.670 | 4.840 | 4.840 | 25,013,336 |
| 2024-04-30 | 4.940 | 4.940 | 4.680 | 4.710 | 4.710 | 30,356,700 |
| 2024-04-29 | 4.940 | 5.250 | 4.810 | 5.020 | 5.020 | 36,369,990 |
| 2024-04-26 | 4.480 | 4.940 | 4.430 | 4.940 | 4.940 | 38,884,566 |
| 2024-04-25 | 4.420 | 4.540 | 4.420 | 4.490 | 4.490 | 11,377,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.1000 CNY |
| 2022-06-17 | 0.1000 CNY |
| 2021-10-14 | 0.5000 CNY |
| 2021-06-24 | 0.1200 CNY |
| 2020-07-01 | 0.1000 CNY |
| 2019-10-24 | 0.1000 CNY |
| 2019-06-21 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.