Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	3.470	3.550	3.460	3.510	3.446	6,372,300
2022-10-28	3.720	3.720	3.500	3.500	3.436	13,014,500
2022-10-27	3.730	3.750	3.670	3.720	3.652	11,361,200
2022-10-26	3.740	3.790	3.720	3.750	3.682	11,361,324
2022-10-25	3.880	3.890	3.710	3.740	3.672	16,059,100
2022-10-24	4.090	4.110	3.880	3.890	3.819	19,266,799
2022-10-21	4.300	4.430	4.060	4.090	4.016	22,854,500
2022-10-20	4.410	4.540	4.310	4.340	4.261	23,722,000
2022-10-19	4.380	4.550	4.230	4.520	4.438	30,445,699
2022-10-18	4.530	4.560	4.350	4.380	4.300	27,516,599
2022-10-17	4.410	4.570	4.370	4.560	4.477	31,598,257
2022-10-14	4.470	4.550	4.410	4.480	4.399	33,378,878
2022-10-13	4.350	4.850	4.290	4.550	4.467	46,716,562
2022-10-12	4.350	4.440	4.210	4.410	4.330	34,852,852
2022-10-11	4.400	4.500	4.280	4.460	4.379	37,826,576
2022-10-10	4.940	4.940	4.260	4.610	4.526	68,425,455
2022-09-30	4.200	4.610	4.110	4.610	4.526	62,387,999
2022-09-29	4.090	4.250	4.040	4.190	4.114	17,044,300
2022-09-28	4.020	4.130	3.970	4.040	3.967	8,625,800
2022-09-27	3.920	4.070	3.870	4.060	3.986	8,115,400
2022-09-26	4.080	4.100	3.830	3.920	3.849	9,557,632
2022-09-23	4.170	4.240	4.060	4.090	4.016	8,944,900
2022-09-22	4.250	4.300	4.140	4.150	4.075	13,456,000
2022-09-21	4.110	4.440	4.090	4.250	4.173	21,171,500
2022-09-20	4.000	4.200	3.990	4.130	4.055	10,335,200
2022-09-19	4.020	4.040	3.920	3.990	3.918	5,903,400
2022-09-16	4.160	4.170	3.990	4.020	3.947	8,595,700
2022-09-15	4.160	4.200	4.070	4.130	4.055	9,948,300
2022-09-14	4.050	4.260	4.010	4.200	4.124	18,974,300
2022-09-13	4.020	4.140	4.010	4.120	4.045	5,673,100
2022-09-09	4.050	4.090	4.020	4.030	3.957	4,408,500
2022-09-08	4.090	4.150	3.950	4.060	3.986	8,203,400
2022-09-07	4.120	4.150	4.020	4.070	3.996	5,761,000
2022-09-06	4.090	4.190	4.070	4.120	4.045	7,694,524
2022-09-05	4.000	4.110	3.990	4.100	4.026	9,358,424
2022-09-02	4.030	4.120	3.990	4.040	3.967	12,021,576
2022-09-01	3.890	4.030	3.850	3.980	3.908	11,341,976
2022-08-31	3.940	3.940	3.840	3.900	3.829	4,255,200
2022-08-30	3.930	3.960	3.890	3.940	3.868	5,326,700
2022-08-29	3.770	3.930	3.750	3.910	3.839	6,246,200
2022-08-26	3.900	3.900	3.790	3.820	3.751	3,651,900
2022-08-25	3.840	3.880	3.750	3.870	3.800	4,112,177
2022-08-24	3.910	3.910	3.820	3.830	3.760	3,218,700
2022-08-23	3.890	3.900	3.830	3.880	3.810	2,554,400
2022-08-22	3.850	3.900	3.820	3.870	3.800	3,292,200
2022-08-19	3.850	3.890	3.810	3.830	3.760	3,290,377
2022-08-18	3.860	3.860	3.800	3.830	3.760	2,091,300
2022-08-17	3.860	3.870	3.830	3.850	3.780	2,001,113
2022-08-16	3.840	3.870	3.830	3.850	3.780	2,169,477
2022-08-15	3.840	3.850	3.790	3.840	3.770	2,699,400
2022-08-12	3.800	3.850	3.750	3.840	3.770	2,963,700
2022-08-11	3.730	3.800	3.720	3.790	3.721	3,380,400
2022-08-10	3.750	3.750	3.700	3.720	3.652	1,674,877
2022-08-09	3.750	3.750	3.700	3.730	3.662	1,424,200
2022-08-08	3.730	3.760	3.690	3.740	3.672	2,008,200
2022-08-05	3.690	3.740	3.680	3.730	3.662	2,360,300
2022-08-04	3.630	3.700	3.620	3.690	3.623	3,293,800
2022-08-03	3.650	3.740	3.610	3.610	3.544	4,611,500
2022-08-02	3.830	3.840	3.630	3.680	3.613	6,676,500
2022-08-01	3.870	3.890	3.840	3.840	3.770	3,175,100

← NewerPage 17 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.