Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.190	5.760	5.100	5.760	5.760	44,259,187
2023-07-25	5.260	5.370	5.170	5.240	5.240	33,760,865
2023-07-24	5.130	5.330	4.980	5.260	5.260	47,724,598
2023-07-21	5.370	5.700	5.180	5.320	5.320	73,203,163
2023-07-20	4.900	5.380	4.900	5.380	5.380	49,777,665
2023-07-19	4.800	4.940	4.740	4.890	4.890	19,022,900
2023-07-18	4.690	4.800	4.670	4.780	4.780	14,088,600
2023-07-17	4.630	4.700	4.590	4.680	4.680	10,169,400
2023-07-14	4.660	4.670	4.580	4.610	4.610	6,168,500
2023-07-13	4.590	4.670	4.580	4.650	4.650	9,200,798
2023-07-12	4.690	4.710	4.560	4.580	4.580	9,580,500
2023-07-11	4.620	4.700	4.550	4.670	4.670	12,006,000
2023-07-10	4.520	4.620	4.490	4.620	4.620	12,399,698
2023-07-07	4.510	4.530	4.430	4.520	4.520	6,566,700
2023-07-06	4.500	4.510	4.450	4.480	4.480	6,612,698
2023-07-05	4.510	4.530	4.450	4.470	4.470	6,116,700
2023-07-04	4.560	4.560	4.460	4.510	4.510	8,163,600
2023-07-03	4.460	4.560	4.430	4.540	4.540	14,883,001
2023-06-30	4.460	4.490	4.430	4.450	4.450	8,502,400
2023-06-29	4.420	4.470	4.420	4.430	4.430	6,903,200
2023-06-28	4.400	4.490	4.330	4.470	4.470	11,399,000
2023-06-27	4.310	4.440	4.310	4.440	4.440	10,521,600
2023-06-26	4.270	4.360	4.270	4.320	4.320	10,046,900
2023-06-21	4.350	4.410	4.310	4.320	4.320	10,527,500
2023-06-20	4.460	4.470	4.360	4.370	4.370	15,193,000
2023-06-19	4.510	4.530	4.450	4.460	4.460	15,564,700
2023-06-16	4.540	4.580	4.460	4.510	4.510	17,999,700
2023-06-15	4.690	4.700	4.490	4.540	4.540	34,961,100
2023-06-14	4.600	4.770	4.530	4.730	4.730	41,041,863
2023-06-13	4.930	4.930	4.580	4.600	4.600	45,699,643
2023-06-12	5.050	5.110	4.810	4.930	4.930	41,982,477
2023-06-09	5.210	5.290	5.010	5.050	5.050	53,277,964
2023-06-08	5.760	6.000	5.340	5.500	5.400	68,743,024
2023-06-07	5.220	5.850	5.010	5.850	5.744	70,323,177
2023-06-06	4.850	5.320	4.850	5.320	5.223	22,404,059
2023-06-05	4.760	5.020	4.650	4.840	4.752	11,752,100
2023-06-02	4.650	4.800	4.630	4.780	4.693	5,408,700
2023-06-01	4.580	4.730	4.550	4.650	4.566	6,894,800
2023-05-31	4.650	4.660	4.580	4.600	4.516	2,984,900
2023-05-30	4.580	4.700	4.560	4.630	4.546	4,027,600
2023-05-29	4.650	4.710	4.580	4.630	4.546	4,919,100
2023-05-26	4.730	4.740	4.610	4.660	4.575	3,701,600
2023-05-25	4.680	4.750	4.620	4.680	4.595	5,984,100
2023-05-24	4.720	4.800	4.610	4.650	4.566	5,473,200
2023-05-23	4.790	4.860	4.730	4.760	4.674	4,745,600
2023-05-22	4.800	4.840	4.720	4.790	4.703	5,829,000
2023-05-19	4.880	4.920	4.770	4.820	4.732	5,550,600
2023-05-18	4.880	4.930	4.830	4.880	4.791	5,176,000
2023-05-17	4.800	4.910	4.750	4.870	4.782	6,354,800
2023-05-16	4.840	4.860	4.760	4.770	4.683	6,228,780
2023-05-15	4.810	4.880	4.690	4.820	4.732	10,365,500
2023-05-12	4.900	4.910	4.770	4.830	4.742	10,533,801
2023-05-11	4.830	4.900	4.740	4.870	4.782	10,312,800
2023-05-10	4.690	4.830	4.670	4.780	4.693	12,008,780
2023-05-09	4.700	4.760	4.620	4.680	4.595	14,478,200
2023-05-08	4.480	4.730	4.470	4.650	4.566	22,197,698
2023-05-05	4.490	4.540	4.400	4.500	4.418	27,647,500
2023-05-04	4.130	4.430	4.110	4.430	4.350	18,874,098
2023-04-28	3.930	4.040	3.920	4.030	3.957	6,419,600
2023-04-27	3.890	3.970	3.850	3.930	3.859	4,092,700

← NewerPage 14 of 21 · 1,215 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.