Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.160	4.250	4.120	4.240	4.163	7,586,500
2023-01-31	4.010	4.180	4.000	4.170	4.094	10,463,259
2023-01-30	3.990	4.030	3.990	4.020	3.947	5,000,759
2023-01-20	3.930	3.960	3.910	3.960	3.888	3,584,600
2023-01-19	3.910	3.950	3.900	3.920	3.849	3,075,000
2023-01-18	3.900	3.940	3.900	3.920	3.849	3,686,900
2023-01-17	3.990	4.040	3.900	3.910	3.839	5,046,800
2023-01-16	3.980	4.030	3.950	3.980	3.908	4,947,700
2023-01-13	3.920	3.980	3.920	3.940	3.868	3,382,900
2023-01-12	4.020	4.030	3.900	3.910	3.839	5,495,700
2023-01-11	4.070	4.150	3.990	4.000	3.927	7,529,526
2023-01-10	4.120	4.160	4.080	4.110	4.035	5,210,625
2023-01-09	4.050	4.160	4.030	4.150	4.075	8,216,700
2023-01-06	4.230	4.230	4.040	4.050	3.976	11,998,000
2023-01-05	4.350	4.350	4.190	4.210	4.134	13,155,300
2023-01-04	4.340	4.400	4.310	4.350	4.271	11,592,700
2023-01-03	4.430	4.470	4.300	4.380	4.300	22,175,513
2022-12-30	4.330	4.650	4.280	4.500	4.418	32,197,100
2022-12-29	4.230	4.370	4.110	4.330	4.251	18,084,300
2022-12-28	4.190	4.280	4.110	4.260	4.183	8,677,800
2022-12-27	4.150	4.270	4.120	4.210	4.134	6,463,000
2022-12-26	4.110	4.170	4.050	4.160	4.084	4,893,800
2022-12-23	4.150	4.190	4.040	4.090	4.016	5,646,000
2022-12-22	4.200	4.280	4.120	4.150	4.075	5,778,600
2022-12-21	4.170	4.250	4.120	4.200	4.124	4,918,600
2022-12-20	4.200	4.240	4.090	4.150	4.075	5,110,600
2022-12-19	4.370	4.370	4.150	4.200	4.124	7,286,000
2022-12-16	4.320	4.370	4.240	4.320	4.242	6,728,500
2022-12-15	4.390	4.450	4.310	4.350	4.271	7,959,700
2022-12-14	4.360	4.500	4.340	4.390	4.310	11,167,000
2022-12-13	4.240	4.420	4.240	4.400	4.320	14,467,800
2022-12-12	4.310	4.360	4.250	4.290	4.212	10,988,700
2022-12-09	4.330	4.340	4.220	4.300	4.222	13,945,600
2022-12-08	4.270	4.400	4.230	4.330	4.251	14,844,200
2022-12-07	4.300	4.360	4.220	4.300	4.222	19,332,200
2022-12-06	4.120	4.440	4.110	4.310	4.232	26,365,600
2022-12-05	4.110	4.270	4.110	4.150	4.075	13,023,500
2022-12-02	4.060	4.220	4.030	4.100	4.026	19,890,400
2022-12-01	3.990	4.290	3.950	4.080	4.006	26,326,000
2022-11-30	3.880	3.960	3.880	3.930	3.859	5,936,800
2022-11-29	3.820	3.930	3.780	3.910	3.839	6,794,600
2022-11-28	3.780	3.820	3.730	3.820	3.751	4,325,200
2022-11-25	3.790	3.830	3.780	3.800	3.731	3,601,899
2022-11-24	3.800	3.800	3.750	3.780	3.711	3,321,400
2022-11-23	3.820	3.830	3.720	3.770	3.702	6,285,099
2022-11-22	3.790	3.870	3.790	3.830	3.760	7,566,600
2022-11-21	3.780	3.830	3.760	3.800	3.731	6,094,500
2022-11-18	3.920	3.950	3.810	3.810	3.741	7,922,799
2022-11-17	3.850	3.900	3.820	3.890	3.819	8,768,424
2022-11-16	3.780	3.870	3.770	3.860	3.790	11,069,000
2022-11-15	3.760	3.800	3.750	3.780	3.711	5,525,300
2022-11-14	3.810	3.820	3.750	3.770	3.702	7,220,577
2022-11-11	3.780	3.820	3.740	3.780	3.711	8,141,000
2022-11-10	3.670	3.750	3.650	3.740	3.672	7,106,509
2022-11-09	3.730	3.740	3.680	3.680	3.613	4,719,300
2022-11-08	3.700	3.730	3.650	3.730	3.662	6,704,900
2022-11-07	3.660	3.720	3.640	3.720	3.652	7,610,624
2022-11-04	3.620	3.670	3.600	3.660	3.594	7,164,800
2022-11-03	3.590	3.650	3.560	3.620	3.554	5,752,300
2022-11-02	3.580	3.620	3.560	3.590	3.525	6,174,424

← NewerPage 16 of 21 · 1,216 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.