Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.830	3.910	3.810	3.880	3.810	3,511,600
2023-04-25	3.880	3.910	3.780	3.830	3.760	5,051,700
2023-04-24	3.850	3.950	3.810	3.880	3.810	5,511,900
2023-04-21	3.960	3.980	3.840	3.850	3.780	5,372,900
2023-04-20	3.990	4.000	3.930	3.940	3.868	3,863,500
2023-04-19	3.950	4.020	3.930	3.980	3.908	5,197,600
2023-04-18	4.020	4.030	3.940	3.950	3.878	5,960,600
2023-04-17	4.000	4.060	3.960	4.030	3.957	6,163,800
2023-04-14	4.010	4.020	3.940	3.980	3.908	6,854,200
2023-04-13	3.970	4.010	3.930	4.010	3.937	6,825,045
2023-04-12	3.950	3.990	3.920	3.990	3.918	5,723,201
2023-04-11	4.000	4.010	3.900	3.950	3.878	8,843,600
2023-04-10	4.160	4.160	3.970	4.010	3.937	11,611,018
2023-04-07	4.170	4.180	4.110	4.150	4.075	6,675,900
2023-04-06	4.260	4.260	4.160	4.170	4.094	8,631,400
2023-04-04	4.390	4.400	4.260	4.300	4.222	11,525,718
2023-04-03	4.500	4.500	4.360	4.400	4.320	15,040,800
2023-03-31	4.400	4.570	4.330	4.500	4.418	17,204,587
2023-03-30	4.290	4.470	4.240	4.430	4.350	12,760,313
2023-03-29	4.370	4.380	4.260	4.290	4.212	3,526,100
2023-03-28	4.340	4.360	4.250	4.330	4.251	3,876,000
2023-03-27	4.310	4.350	4.250	4.330	4.251	4,628,600
2023-03-24	4.400	4.410	4.280	4.310	4.232	4,297,000
2023-03-23	4.380	4.400	4.340	4.400	4.320	4,996,359
2023-03-22	4.410	4.430	4.310	4.370	4.291	4,858,956
2023-03-21	4.160	4.390	4.150	4.380	4.300	9,247,800
2023-03-20	4.150	4.230	4.130	4.170	4.094	4,422,700
2023-03-17	4.100	4.170	4.050	4.150	4.075	4,622,500
2023-03-16	4.150	4.150	4.040	4.040	3.967	3,758,000
2023-03-15	4.080	4.150	4.050	4.140	4.065	3,398,500
2023-03-14	4.170	4.170	4.020	4.040	3.967	3,633,601
2023-03-13	4.170	4.180	4.090	4.170	4.094	4,220,200
2023-03-10	4.260	4.270	4.150	4.160	4.084	4,040,800
2023-03-09	4.360	4.360	4.260	4.270	4.192	4,147,800
2023-03-08	4.270	4.370	4.240	4.340	4.261	6,015,200
2023-03-07	4.320	4.340	4.260	4.270	4.192	4,506,114
2023-03-06	4.340	4.360	4.290	4.310	4.232	4,231,300
2023-03-03	4.320	4.350	4.280	4.340	4.261	4,074,300
2023-03-02	4.320	4.380	4.310	4.320	4.242	3,748,677
2023-03-01	4.330	4.370	4.310	4.330	4.251	5,391,100
2023-02-28	4.220	4.340	4.220	4.330	4.251	7,123,500
2023-02-27	4.270	4.340	4.220	4.240	4.163	7,552,500
2023-02-24	4.230	4.280	4.200	4.250	4.173	4,050,300
2023-02-23	4.210	4.260	4.200	4.260	4.183	4,921,700
2023-02-22	4.200	4.210	4.150	4.210	4.134	3,960,000
2023-02-21	4.200	4.230	4.170	4.220	4.143	4,150,300
2023-02-20	4.160	4.210	4.130	4.190	4.114	3,538,300
2023-02-17	4.120	4.230	4.120	4.160	4.084	6,031,700
2023-02-16	4.220	4.280	4.110	4.130	4.055	5,785,100
2023-02-15	4.250	4.250	4.200	4.210	4.134	3,952,900
2023-02-14	4.270	4.300	4.230	4.230	4.153	4,638,400
2023-02-13	4.290	4.310	4.240	4.280	4.202	5,150,200
2023-02-10	4.220	4.310	4.200	4.280	4.202	6,550,800
2023-02-09	4.190	4.240	4.180	4.200	4.124	3,521,513
2023-02-08	4.210	4.230	4.190	4.190	4.114	4,886,400
2023-02-07	4.200	4.210	4.150	4.210	4.134	3,757,500
2023-02-06	4.190	4.220	4.150	4.180	4.104	5,286,300
2023-02-03	4.180	4.220	4.130	4.220	4.143	6,518,800
2023-02-02	4.270	4.280	4.150	4.200	4.124	6,305,013
2023-02-01	4.160	4.250	4.120	4.240	4.163	7,586,500

← NewerPage 15 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.