Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.270	5.300	5.160	5.200	5.200	6,677,200
2023-10-25	5.200	5.350	5.170	5.290	5.290	8,115,500
2023-10-24	5.050	5.210	5.050	5.200	5.200	8,614,900
2023-10-23	5.120	5.180	4.990	5.020	5.020	6,523,200
2023-10-20	5.160	5.200	5.120	5.150	5.150	5,592,400
2023-10-19	5.160	5.270	5.140	5.160	5.160	6,761,500
2023-10-18	5.280	5.290	5.160	5.180	5.180	7,713,600
2023-10-17	5.280	5.340	5.270	5.290	5.290	6,329,000
2023-10-16	5.350	5.370	5.260	5.280	5.280	6,941,700
2023-10-13	5.370	5.400	5.300	5.320	5.320	7,183,000
2023-10-12	5.440	5.440	5.350	5.390	5.390	6,872,000
2023-10-11	5.460	5.490	5.340	5.350	5.350	9,232,600
2023-10-10	5.460	5.580	5.450	5.450	5.450	10,323,700
2023-10-09	5.630	5.630	5.420	5.440	5.440	10,925,700
2023-09-28	5.610	5.670	5.590	5.640	5.640	7,993,300
2023-09-27	5.600	5.680	5.550	5.600	5.600	10,114,900
2023-09-26	5.630	5.730	5.590	5.610	5.610	10,213,400
2023-09-25	5.680	5.760	5.590	5.610	5.610	12,443,844
2023-09-22	5.540	5.670	5.500	5.650	5.650	15,913,900
2023-09-21	5.580	5.600	5.490	5.520	5.520	10,740,700
2023-09-20	5.570	5.640	5.510	5.600	5.600	12,304,000
2023-09-19	5.630	5.750	5.580	5.600	5.600	17,711,300
2023-09-18	5.500	5.720	5.450	5.630	5.630	24,238,244
2023-09-15	5.500	5.610	5.480	5.530	5.530	15,828,800
2023-09-14	5.530	5.550	5.410	5.470	5.470	18,701,400
2023-09-13	5.490	5.650	5.480	5.580	5.580	27,044,644
2023-09-12	5.600	5.630	5.470	5.480	5.480	15,087,700
2023-09-11	5.480	5.630	5.450	5.590	5.590	25,068,144
2023-09-08	5.870	5.870	5.430	5.480	5.480	34,073,477
2023-09-07	5.900	5.980	5.850	5.920	5.920	25,177,270
2023-09-06	6.030	6.130	5.850	5.880	5.880	35,739,100
2023-09-05	6.290	6.310	6.070	6.120	6.120	44,076,300
2023-09-04	6.630	6.630	6.290	6.370	6.370	75,093,214
2023-09-01	6.120	6.610	6.050	6.610	6.610	54,717,300
2023-08-31	5.970	6.120	5.880	6.010	6.010	21,468,657
2023-08-30	6.120	6.120	5.930	6.000	6.000	19,151,900
2023-08-29	5.820	6.080	5.820	6.080	6.080	18,335,700
2023-08-28	6.210	6.230	5.870	5.910	5.910	16,469,500
2023-08-25	5.980	6.080	5.830	5.880	5.880	15,214,977
2023-08-24	6.090	6.110	5.920	6.030	6.030	13,009,200
2023-08-23	6.130	6.180	6.030	6.050	6.050	16,000,900
2023-08-22	6.100	6.240	6.070	6.190	6.190	18,607,400
2023-08-21	6.000	6.210	5.920	6.100	6.100	23,377,370
2023-08-18	6.170	6.210	6.020	6.030	6.030	32,068,400
2023-08-17	6.070	6.350	6.060	6.170	6.170	43,185,957
2023-08-16	6.720	6.780	6.280	6.300	6.300	63,756,697
2023-08-15	6.540	7.060	6.540	6.980	6.980	79,565,274
2023-08-14	6.350	6.820	6.310	6.730	6.730	67,571,446
2023-08-11	6.340	6.520	6.310	6.480	6.480	31,072,170
2023-08-10	6.450	6.510	6.270	6.430	6.430	36,379,000
2023-08-09	6.560	6.570	6.350	6.450	6.450	31,030,070
2023-08-08	6.670	6.700	6.450	6.490	6.490	36,453,986
2023-08-07	6.850	6.910	6.500	6.690	6.690	56,110,968
2023-08-04	7.200	7.360	6.850	6.890	6.890	74,515,565
2023-08-03	7.110	7.470	6.660	7.150	7.150	87,759,837
2023-08-02	7.270	8.080	7.270	7.390	7.390	96,441,827
2023-08-01	8.100	8.440	7.690	7.730	7.730	121,024,185
2023-07-31	7.510	7.670	6.880	7.670	7.670	78,280,856
2023-07-28	6.030	6.970	5.920	6.970	6.970	98,659,162
2023-07-27	5.990	6.340	5.570	6.340	6.340	102,641,052

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.