Gansu Guofang Gongmao(Grp) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.910 | 3.920 | 3.860 | 3.870 | 3.800 | 4,798,600 |
| 2022-07-28 | 3.890 | 3.930 | 3.890 | 3.900 | 3.829 | 3,227,100 |
| 2022-07-27 | 3.890 | 3.920 | 3.870 | 3.890 | 3.819 | 2,928,600 |
| 2022-07-26 | 3.910 | 3.920 | 3.850 | 3.910 | 3.839 | 3,631,800 |
| 2022-07-25 | 3.910 | 3.950 | 3.860 | 3.890 | 3.819 | 3,716,900 |
| 2022-07-22 | 3.890 | 3.920 | 3.840 | 3.870 | 3.800 | 3,513,000 |
| 2022-07-21 | 3.920 | 3.940 | 3.860 | 3.890 | 3.819 | 4,758,935 |
| 2022-07-20 | 3.860 | 3.910 | 3.830 | 3.900 | 3.829 | 5,409,600 |
| 2022-07-19 | 3.770 | 3.870 | 3.760 | 3.860 | 3.790 | 6,293,900 |
| 2022-07-18 | 3.630 | 3.780 | 3.630 | 3.770 | 3.702 | 5,377,700 |
| 2022-07-15 | 3.780 | 3.790 | 3.640 | 3.640 | 3.574 | 7,521,700 |
| 2022-07-14 | 3.820 | 3.830 | 3.770 | 3.780 | 3.711 | 3,412,300 |
| 2022-07-13 | 3.780 | 3.840 | 3.760 | 3.830 | 3.760 | 4,120,700 |
| 2022-07-12 | 3.790 | 3.820 | 3.770 | 3.790 | 3.721 | 2,747,500 |
| 2022-07-11 | 3.810 | 3.820 | 3.770 | 3.790 | 3.721 | 2,405,100 |
| 2022-07-08 | 3.780 | 3.840 | 3.770 | 3.810 | 3.741 | 3,578,700 |
| 2022-07-07 | 3.770 | 3.810 | 3.770 | 3.780 | 3.711 | 2,377,500 |
| 2022-07-06 | 3.810 | 3.850 | 3.760 | 3.780 | 3.711 | 4,688,300 |
| 2022-07-05 | 3.860 | 3.870 | 3.800 | 3.840 | 3.770 | 3,622,500 |
| 2022-07-04 | 3.890 | 3.900 | 3.840 | 3.860 | 3.790 | 4,077,500 |
| 2022-07-01 | 3.880 | 3.920 | 3.850 | 3.900 | 3.829 | 5,414,431 |
| 2022-06-30 | 3.820 | 3.930 | 3.820 | 3.880 | 3.810 | 7,554,177 |
| 2022-06-29 | 3.840 | 3.870 | 3.810 | 3.820 | 3.751 | 6,098,000 |
| 2022-06-28 | 3.810 | 3.850 | 3.760 | 3.850 | 3.780 | 5,647,200 |
| 2022-06-27 | 3.790 | 3.840 | 3.770 | 3.810 | 3.741 | 5,717,500 |
| 2022-06-24 | 3.760 | 3.790 | 3.740 | 3.770 | 3.702 | 4,422,892 |
| 2022-06-23 | 3.710 | 3.770 | 3.700 | 3.760 | 3.692 | 5,562,600 |
| 2022-06-22 | 3.810 | 3.810 | 3.730 | 3.730 | 3.662 | 6,073,500 |
| 2022-06-21 | 3.800 | 3.850 | 3.770 | 3.810 | 3.741 | 6,654,100 |
| 2022-06-20 | 3.780 | 3.820 | 3.750 | 3.790 | 3.721 | 6,398,200 |
| 2022-06-17 | 3.840 | 3.840 | 3.760 | 3.770 | 3.702 | 8,450,900 |
| 2022-06-16 | 3.920 | 3.960 | 3.890 | 3.940 | 3.770 | 5,516,338 |
| 2022-06-15 | 3.910 | 3.970 | 3.910 | 3.920 | 3.751 | 8,573,600 |
| 2022-06-14 | 3.880 | 3.920 | 3.820 | 3.900 | 3.732 | 7,837,299 |
| 2022-06-13 | 3.930 | 3.950 | 3.860 | 3.900 | 3.732 | 8,028,933 |
| 2022-06-10 | 3.910 | 3.990 | 3.890 | 3.940 | 3.770 | 6,784,800 |
| 2022-06-09 | 4.050 | 4.060 | 3.930 | 3.930 | 3.761 | 9,165,700 |
| 2022-06-08 | 4.060 | 4.090 | 3.960 | 4.060 | 3.885 | 11,044,600 |
| 2022-06-07 | 4.090 | 4.090 | 4.000 | 4.070 | 3.895 | 10,686,686 |
| 2022-06-06 | 4.070 | 4.100 | 4.040 | 4.090 | 3.914 | 9,288,300 |
| 2022-06-02 | 4.150 | 4.150 | 4.060 | 4.090 | 3.914 | 8,118,086 |
| 2022-06-01 | 4.160 | 4.210 | 4.100 | 4.150 | 3.971 | 9,218,900 |
| 2022-05-31 | 4.190 | 4.190 | 4.110 | 4.160 | 3.981 | 7,757,800 |
| 2022-05-30 | 4.150 | 4.220 | 4.100 | 4.180 | 4.000 | 10,482,000 |
| 2022-05-27 | 4.160 | 4.180 | 4.060 | 4.140 | 3.962 | 10,587,300 |
| 2022-05-26 | 4.090 | 4.200 | 4.070 | 4.150 | 3.971 | 11,549,754 |
| 2022-05-25 | 3.960 | 4.120 | 3.960 | 4.080 | 3.904 | 11,107,200 |
| 2022-05-24 | 4.200 | 4.210 | 3.980 | 3.980 | 3.809 | 15,820,217 |
| 2022-05-23 | 4.220 | 4.240 | 4.150 | 4.210 | 4.029 | 11,494,000 |
| 2022-05-20 | 4.190 | 4.230 | 4.150 | 4.200 | 4.019 | 15,280,499 |
| 2022-05-19 | 4.170 | 4.240 | 4.050 | 4.200 | 4.019 | 20,301,999 |
| 2022-05-18 | 4.040 | 4.290 | 4.020 | 4.190 | 4.009 | 36,154,577 |
| 2022-05-17 | 4.110 | 4.120 | 3.970 | 4.020 | 3.847 | 19,478,600 |
| 2022-05-16 | 4.020 | 4.170 | 4.010 | 4.140 | 3.962 | 29,346,800 |
| 2022-05-13 | 4.060 | 4.100 | 3.980 | 4.010 | 3.837 | 20,388,100 |
| 2022-05-12 | 3.960 | 4.090 | 3.920 | 4.070 | 3.895 | 27,357,800 |
| 2022-05-11 | 4.040 | 4.090 | 3.960 | 4.030 | 3.856 | 30,462,200 |
| 2022-05-10 | 3.890 | 4.080 | 3.830 | 4.070 | 3.895 | 24,590,838 |
| 2022-05-09 | 3.820 | 4.030 | 3.820 | 3.970 | 3.799 | 22,298,038 |
| 2022-05-06 | 3.970 | 3.980 | 3.810 | 3.850 | 3.684 | 26,850,538 |
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.