Gansu Guofang Gongmao(Grp) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.970 | 3.980 | 3.810 | 3.850 | 3.684 | 26,850,538 |
| 2022-05-05 | 4.040 | 4.100 | 3.920 | 4.090 | 3.914 | 30,410,377 |
| 2022-04-29 | 3.760 | 4.080 | 3.750 | 4.070 | 3.895 | 44,225,400 |
| 2022-04-28 | 4.110 | 4.240 | 3.820 | 3.860 | 3.694 | 54,632,426 |
| 2022-04-27 | 4.240 | 4.360 | 4.240 | 4.240 | 4.057 | 42,709,412 |
| 2022-04-26 | 4.710 | 5.450 | 4.710 | 4.710 | 4.507 | 78,783,724 |
| 2022-04-25 | 5.340 | 5.700 | 5.230 | 5.230 | 5.005 | 47,988,400 |
| 2022-04-22 | 5.110 | 5.810 | 5.060 | 5.810 | 5.560 | 76,131,957 |
| 2022-04-21 | 4.890 | 5.280 | 4.590 | 5.280 | 5.052 | 88,851,705 |
| 2022-04-20 | 4.370 | 4.800 | 4.310 | 4.800 | 4.593 | 36,550,892 |
| 2022-04-19 | 4.310 | 4.390 | 4.150 | 4.360 | 4.172 | 24,663,900 |
| 2022-04-18 | 4.550 | 4.590 | 4.110 | 4.430 | 4.239 | 40,462,266 |
| 2022-04-15 | 4.430 | 4.810 | 4.370 | 4.570 | 4.373 | 48,368,286 |
| 2022-04-14 | 4.300 | 4.410 | 4.230 | 4.370 | 4.182 | 11,558,600 |
| 2022-04-13 | 4.470 | 4.480 | 4.310 | 4.340 | 4.153 | 15,098,200 |
| 2022-04-12 | 4.240 | 4.580 | 4.110 | 4.480 | 4.287 | 20,526,100 |
| 2022-04-11 | 4.310 | 4.450 | 4.230 | 4.270 | 4.086 | 20,837,600 |
| 2022-04-08 | 4.150 | 4.260 | 4.090 | 4.250 | 4.067 | 11,224,700 |
| 2022-04-07 | 4.240 | 4.250 | 4.130 | 4.190 | 4.009 | 6,278,286 |
| 2022-04-06 | 4.060 | 4.280 | 4.020 | 4.250 | 4.067 | 13,078,786 |
| 2022-04-01 | 4.120 | 4.180 | 4.030 | 4.080 | 3.904 | 7,445,500 |
| 2022-03-31 | 4.020 | 4.220 | 4.010 | 4.150 | 3.971 | 12,688,300 |
| 2022-03-30 | 4.070 | 4.080 | 3.970 | 4.030 | 3.856 | 8,016,588 |
| 2022-03-29 | 4.180 | 4.210 | 4.010 | 4.030 | 3.856 | 9,830,411 |
| 2022-03-28 | 4.270 | 4.270 | 4.120 | 4.180 | 4.000 | 11,186,610 |
| 2022-03-25 | 4.220 | 4.330 | 4.180 | 4.290 | 4.105 | 13,124,910 |
| 2022-03-24 | 4.370 | 4.520 | 4.200 | 4.290 | 4.105 | 22,762,810 |
| 2022-03-23 | 4.700 | 4.700 | 4.400 | 4.450 | 4.258 | 37,578,132 |
| 2022-03-22 | 4.270 | 4.730 | 4.200 | 4.730 | 4.526 | 22,090,491 |
| 2022-03-21 | 4.400 | 4.600 | 4.160 | 4.300 | 4.115 | 36,970,591 |
| 2022-03-18 | 3.830 | 4.270 | 3.830 | 4.270 | 4.086 | 13,388,299 |
| 2022-03-17 | 3.910 | 3.950 | 3.840 | 3.880 | 3.713 | 2,875,699 |
| 2022-03-16 | 3.780 | 3.870 | 3.690 | 3.850 | 3.684 | 4,361,999 |
| 2022-03-15 | 4.000 | 4.020 | 3.750 | 3.750 | 3.588 | 4,978,300 |
| 2022-03-14 | 3.990 | 4.120 | 3.980 | 4.020 | 3.847 | 5,785,000 |
| 2022-03-11 | 3.850 | 4.020 | 3.760 | 4.010 | 3.837 | 3,914,800 |
| 2022-03-10 | 3.850 | 3.900 | 3.800 | 3.850 | 3.684 | 2,299,299 |
| 2022-03-09 | 3.880 | 3.900 | 3.620 | 3.750 | 3.588 | 3,143,300 |
| 2022-03-08 | 3.980 | 3.980 | 3.830 | 3.850 | 3.684 | 3,384,500 |
| 2022-03-07 | 4.010 | 4.080 | 3.920 | 3.950 | 3.780 | 5,471,000 |
| 2022-03-04 | 4.040 | 4.080 | 3.970 | 4.030 | 3.856 | 3,889,400 |
| 2022-03-03 | 3.970 | 4.080 | 3.970 | 4.070 | 3.895 | 3,653,295 |
| 2022-03-02 | 4.030 | 4.030 | 3.930 | 3.990 | 3.818 | 2,447,500 |
| 2022-03-01 | 4.010 | 4.060 | 3.960 | 3.990 | 3.818 | 2,924,799 |
| 2022-02-28 | 4.100 | 4.100 | 3.920 | 4.020 | 3.847 | 5,518,500 |
| 2022-02-25 | 3.940 | 4.020 | 3.920 | 3.940 | 3.770 | 3,621,300 |
| 2022-02-24 | 4.070 | 4.080 | 3.900 | 3.950 | 3.780 | 5,791,670 |
| 2022-02-23 | 3.950 | 4.150 | 3.910 | 4.080 | 3.904 | 8,519,370 |
| 2022-02-22 | 3.970 | 3.980 | 3.890 | 3.930 | 3.761 | 2,692,600 |
| 2022-02-21 | 3.930 | 3.980 | 3.900 | 3.980 | 3.809 | 3,081,898 |
| 2022-02-18 | 3.910 | 3.960 | 3.910 | 3.950 | 3.780 | 2,594,500 |
| 2022-02-17 | 4.010 | 4.050 | 3.930 | 3.960 | 3.789 | 3,480,400 |
| 2022-02-16 | 3.890 | 4.040 | 3.890 | 4.030 | 3.856 | 5,487,798 |
| 2022-02-15 | 3.920 | 3.980 | 3.860 | 3.890 | 3.722 | 3,056,200 |
| 2022-02-14 | 3.850 | 3.990 | 3.830 | 3.940 | 3.770 | 4,001,200 |
| 2022-02-11 | 3.920 | 3.930 | 3.830 | 3.850 | 3.684 | 2,008,000 |
| 2022-02-10 | 3.900 | 3.950 | 3.890 | 3.940 | 3.770 | 1,939,776 |
| 2022-02-09 | 3.900 | 3.960 | 3.890 | 3.910 | 3.742 | 2,219,300 |
| 2022-02-08 | 3.790 | 3.920 | 3.750 | 3.910 | 3.742 | 3,574,406 |
| 2022-02-07 | 3.770 | 3.810 | 3.710 | 3.790 | 3.627 | 2,225,177 |
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.