Gansu Guofang Gongmao(Grp) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.370 | 4.470 | 4.340 | 4.450 | 4.450 | 12,944,438 |
| 2024-04-23 | 4.370 | 4.420 | 4.330 | 4.350 | 4.350 | 9,951,438 |
| 2024-04-22 | 4.440 | 4.480 | 4.270 | 4.370 | 4.370 | 16,108,638 |
| 2024-04-19 | 4.600 | 4.630 | 4.400 | 4.470 | 4.470 | 23,593,954 |
| 2024-04-18 | 4.900 | 4.920 | 4.550 | 4.660 | 4.660 | 25,426,400 |
| 2024-04-17 | 4.650 | 4.980 | 4.650 | 4.850 | 4.850 | 31,265,688 |
| 2024-04-16 | 5.010 | 5.070 | 4.550 | 4.550 | 4.550 | 28,395,900 |
| 2024-04-15 | 5.520 | 5.680 | 5.060 | 5.060 | 5.060 | 39,859,464 |
| 2024-04-12 | 5.480 | 6.030 | 5.460 | 5.620 | 5.620 | 50,462,700 |
| 2024-04-11 | 5.350 | 5.660 | 5.240 | 5.600 | 5.600 | 39,393,600 |
| 2024-04-10 | 5.210 | 5.800 | 5.180 | 5.450 | 5.450 | 53,138,088 |
| 2024-04-09 | 5.170 | 5.290 | 5.020 | 5.280 | 5.280 | 30,616,846 |
| 2024-04-08 | 5.020 | 5.480 | 5.000 | 5.280 | 5.280 | 48,798,458 |
| 2024-04-03 | 4.950 | 5.020 | 4.810 | 4.990 | 4.990 | 22,117,758 |
| 2024-04-02 | 4.990 | 5.000 | 4.900 | 4.920 | 4.920 | 16,657,800 |
| 2024-04-01 | 4.910 | 4.990 | 4.880 | 4.970 | 4.970 | 21,046,000 |
| 2024-03-29 | 4.880 | 4.910 | 4.770 | 4.860 | 4.860 | 10,647,100 |
| 2024-03-28 | 4.760 | 4.920 | 4.730 | 4.920 | 4.920 | 23,457,120 |
| 2024-03-27 | 4.800 | 4.980 | 4.720 | 4.820 | 4.820 | 28,858,988 |
| 2024-03-26 | 5.000 | 5.030 | 4.750 | 4.850 | 4.850 | 26,411,476 |
| 2024-03-25 | 5.250 | 5.300 | 4.950 | 4.990 | 4.990 | 41,133,558 |
| 2024-03-22 | 5.070 | 5.610 | 5.010 | 5.340 | 5.340 | 70,992,647 |
| 2024-03-21 | 5.010 | 5.210 | 4.930 | 5.100 | 5.100 | 45,431,650 |
| 2024-03-20 | 5.070 | 5.160 | 5.030 | 5.080 | 5.080 | 36,946,168 |
| 2024-03-19 | 5.200 | 5.350 | 5.050 | 5.050 | 5.050 | 59,444,718 |
| 2024-03-18 | 5.280 | 5.420 | 5.180 | 5.420 | 5.420 | 75,191,900 |
| 2024-03-15 | 4.510 | 4.930 | 4.510 | 4.930 | 4.930 | 25,079,200 |
| 2024-03-14 | 4.500 | 4.670 | 4.420 | 4.480 | 4.480 | 16,213,600 |
| 2024-03-13 | 4.440 | 4.470 | 4.370 | 4.470 | 4.470 | 11,501,400 |
| 2024-03-12 | 4.350 | 4.450 | 4.320 | 4.450 | 4.450 | 11,487,500 |
| 2024-03-11 | 4.300 | 4.400 | 4.290 | 4.370 | 4.370 | 10,587,310 |
| 2024-03-08 | 4.300 | 4.330 | 4.180 | 4.290 | 4.290 | 12,539,000 |
| 2024-03-07 | 4.280 | 4.560 | 4.270 | 4.330 | 4.330 | 17,649,400 |
| 2024-03-06 | 4.270 | 4.340 | 4.190 | 4.280 | 4.280 | 11,833,200 |
| 2024-03-05 | 4.310 | 4.400 | 4.250 | 4.300 | 4.300 | 13,926,500 |
| 2024-03-04 | 4.280 | 4.330 | 4.160 | 4.260 | 4.260 | 9,176,900 |
| 2024-03-01 | 4.240 | 4.330 | 4.210 | 4.300 | 4.300 | 11,593,700 |
| 2024-02-29 | 4.020 | 4.280 | 4.020 | 4.250 | 4.250 | 16,685,400 |
| 2024-02-28 | 4.590 | 4.610 | 4.100 | 4.110 | 4.110 | 28,773,876 |
| 2024-02-27 | 4.350 | 4.800 | 4.310 | 4.560 | 4.560 | 24,000,987 |
| 2024-02-26 | 4.300 | 4.510 | 4.230 | 4.390 | 4.390 | 17,074,900 |
| 2024-02-23 | 4.100 | 4.300 | 4.080 | 4.270 | 4.270 | 15,825,300 |
| 2024-02-22 | 4.040 | 4.120 | 3.960 | 4.110 | 4.110 | 13,552,500 |
| 2024-02-21 | 3.830 | 4.150 | 3.820 | 4.000 | 4.000 | 15,954,070 |
| 2024-02-20 | 3.800 | 3.890 | 3.710 | 3.890 | 3.890 | 17,099,744 |
| 2024-02-19 | 3.620 | 3.840 | 3.620 | 3.810 | 3.810 | 27,612,799 |
| 2024-02-08 | 3.310 | 3.640 | 3.230 | 3.620 | 3.620 | 30,114,838 |
| 2024-02-07 | 3.600 | 3.610 | 3.320 | 3.350 | 3.350 | 29,904,175 |
| 2024-02-06 | 3.490 | 3.750 | 3.380 | 3.570 | 3.570 | 29,723,144 |
| 2024-02-05 | 4.130 | 4.140 | 3.750 | 3.750 | 3.750 | 19,578,500 |
| 2024-02-02 | 4.320 | 4.450 | 4.040 | 4.170 | 4.170 | 14,598,700 |
| 2024-02-01 | 4.480 | 4.480 | 4.240 | 4.340 | 4.340 | 13,477,200 |
| 2024-01-31 | 4.780 | 4.780 | 4.400 | 4.450 | 4.450 | 15,424,468 |
| 2024-01-30 | 4.920 | 4.970 | 4.750 | 4.780 | 4.780 | 13,697,268 |
| 2024-01-29 | 5.180 | 5.220 | 4.970 | 4.980 | 4.980 | 11,983,470 |
| 2024-01-26 | 5.150 | 5.270 | 5.100 | 5.170 | 5.170 | 14,083,770 |
| 2024-01-25 | 5.010 | 5.170 | 4.910 | 5.150 | 5.150 | 18,172,900 |
| 2024-01-24 | 4.880 | 5.060 | 4.810 | 5.010 | 5.010 | 21,253,300 |
| 2024-01-23 | 4.820 | 4.970 | 4.750 | 4.850 | 4.850 | 21,888,600 |
| 2024-01-22 | 5.360 | 5.380 | 4.890 | 4.930 | 4.930 | 26,689,700 |
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.