Gansu Guofang Gongmao(Grp) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.560 | 5.580 | 5.350 | 5.430 | 5.430 | 23,317,500 |
| 2024-01-18 | 5.770 | 5.840 | 5.320 | 5.540 | 5.540 | 39,616,100 |
| 2024-01-17 | 6.150 | 6.280 | 5.750 | 5.790 | 5.790 | 47,002,738 |
| 2024-01-16 | 6.140 | 6.370 | 6.060 | 6.150 | 6.150 | 62,778,362 |
| 2024-01-15 | 6.000 | 6.650 | 6.000 | 6.410 | 6.410 | 83,142,468 |
| 2024-01-12 | 6.650 | 7.300 | 6.070 | 6.220 | 6.220 | 104,959,633 |
| 2024-01-11 | 6.640 | 6.640 | 6.300 | 6.640 | 6.640 | 39,734,333 |
| 2024-01-10 | 5.450 | 6.040 | 5.390 | 6.040 | 6.040 | 29,422,971 |
| 2024-01-09 | 5.340 | 5.510 | 5.340 | 5.490 | 5.490 | 7,201,200 |
| 2024-01-08 | 5.390 | 5.420 | 5.290 | 5.340 | 5.340 | 4,842,100 |
| 2024-01-05 | 5.530 | 5.530 | 5.350 | 5.370 | 5.370 | 5,377,300 |
| 2024-01-04 | 5.420 | 5.500 | 5.360 | 5.480 | 5.480 | 6,540,400 |
| 2024-01-03 | 5.380 | 5.430 | 5.320 | 5.380 | 5.380 | 4,804,600 |
| 2024-01-02 | 5.260 | 5.400 | 5.250 | 5.370 | 5.370 | 5,637,400 |
| 2023-12-29 | 5.170 | 5.270 | 5.160 | 5.260 | 5.260 | 5,527,800 |
| 2023-12-28 | 5.150 | 5.250 | 5.000 | 5.170 | 5.170 | 6,441,200 |
| 2023-12-27 | 5.060 | 5.170 | 5.020 | 5.170 | 5.170 | 6,196,400 |
| 2023-12-26 | 5.120 | 5.160 | 5.020 | 5.030 | 5.030 | 5,464,400 |
| 2023-12-25 | 5.250 | 5.270 | 5.070 | 5.100 | 5.100 | 6,501,400 |
| 2023-12-22 | 5.410 | 5.430 | 5.240 | 5.270 | 5.270 | 6,056,100 |
| 2023-12-21 | 5.300 | 5.390 | 5.230 | 5.370 | 5.370 | 6,625,400 |
| 2023-12-20 | 5.490 | 5.520 | 5.300 | 5.320 | 5.320 | 7,129,100 |
| 2023-12-19 | 5.520 | 5.570 | 5.430 | 5.480 | 5.480 | 4,720,400 |
| 2023-12-18 | 5.620 | 5.650 | 5.500 | 5.520 | 5.520 | 7,163,000 |
| 2023-12-15 | 5.640 | 5.710 | 5.580 | 5.650 | 5.650 | 7,122,200 |
| 2023-12-14 | 5.600 | 5.710 | 5.600 | 5.630 | 5.630 | 6,984,100 |
| 2023-12-13 | 5.610 | 5.700 | 5.590 | 5.600 | 5.600 | 7,400,336 |
| 2023-12-12 | 5.470 | 5.630 | 5.450 | 5.600 | 5.600 | 8,599,100 |
| 2023-12-11 | 5.340 | 5.470 | 5.330 | 5.460 | 5.460 | 9,838,300 |
| 2023-12-08 | 5.580 | 5.600 | 5.330 | 5.330 | 5.330 | 9,744,136 |
| 2023-12-07 | 5.570 | 5.600 | 5.470 | 5.540 | 5.540 | 9,061,200 |
| 2023-12-06 | 5.590 | 5.660 | 5.550 | 5.590 | 5.590 | 9,019,400 |
| 2023-12-05 | 5.600 | 5.680 | 5.570 | 5.570 | 5.570 | 8,456,400 |
| 2023-12-04 | 5.680 | 5.740 | 5.610 | 5.640 | 5.640 | 10,000,838 |
| 2023-12-01 | 5.670 | 5.800 | 5.650 | 5.710 | 5.710 | 16,292,077 |
| 2023-11-30 | 5.570 | 5.750 | 5.520 | 5.660 | 5.660 | 15,765,100 |
| 2023-11-29 | 5.680 | 5.700 | 5.560 | 5.590 | 5.590 | 9,635,600 |
| 2023-11-28 | 5.600 | 5.810 | 5.550 | 5.700 | 5.700 | 14,398,638 |
| 2023-11-27 | 5.750 | 5.760 | 5.590 | 5.620 | 5.620 | 18,176,000 |
| 2023-11-24 | 5.730 | 5.880 | 5.680 | 5.770 | 5.770 | 20,048,631 |
| 2023-11-23 | 5.780 | 5.780 | 5.590 | 5.690 | 5.690 | 19,951,279 |
| 2023-11-22 | 5.640 | 5.940 | 5.610 | 5.780 | 5.780 | 38,833,031 |
| 2023-11-21 | 5.550 | 5.710 | 5.540 | 5.650 | 5.650 | 11,545,631 |
| 2023-11-20 | 5.500 | 5.560 | 5.460 | 5.550 | 5.550 | 7,178,900 |
| 2023-11-17 | 5.430 | 5.530 | 5.410 | 5.500 | 5.500 | 6,144,800 |
| 2023-11-16 | 5.440 | 5.470 | 5.410 | 5.430 | 5.430 | 4,399,500 |
| 2023-11-15 | 5.430 | 5.480 | 5.400 | 5.440 | 5.440 | 5,306,300 |
| 2023-11-14 | 5.430 | 5.440 | 5.370 | 5.410 | 5.410 | 4,503,200 |
| 2023-11-13 | 5.370 | 5.460 | 5.360 | 5.420 | 5.420 | 4,989,400 |
| 2023-11-10 | 5.360 | 5.390 | 5.300 | 5.370 | 5.370 | 4,209,900 |
| 2023-11-09 | 5.400 | 5.440 | 5.340 | 5.370 | 5.370 | 5,082,700 |
| 2023-11-08 | 5.420 | 5.460 | 5.380 | 5.410 | 5.410 | 5,786,800 |
| 2023-11-07 | 5.440 | 5.450 | 5.350 | 5.420 | 5.420 | 5,954,000 |
| 2023-11-06 | 5.310 | 5.440 | 5.290 | 5.440 | 5.440 | 6,993,100 |
| 2023-11-03 | 5.280 | 5.330 | 5.280 | 5.290 | 5.290 | 6,279,900 |
| 2023-11-02 | 5.460 | 5.460 | 5.270 | 5.290 | 5.290 | 11,757,100 |
| 2023-11-01 | 5.320 | 5.500 | 5.280 | 5.460 | 5.460 | 14,804,900 |
| 2023-10-31 | 5.350 | 5.380 | 5.260 | 5.300 | 5.300 | 6,711,100 |
| 2023-10-30 | 5.320 | 5.360 | 5.280 | 5.320 | 5.320 | 6,831,600 |
| 2023-10-27 | 5.210 | 5.310 | 5.190 | 5.310 | 5.310 | 6,211,900 |
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.