Gansu Guofang Gongmao(Grp) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.180 | 7.380 | 7.170 | 7.290 | 7.290 | 11,524,628 |
| 2026-07-15 | 6.860 | 7.370 | 6.850 | 7.270 | 7.270 | 17,861,688 |
| 2026-07-14 | 6.850 | 6.910 | 6.640 | 6.890 | 6.890 | 7,888,800 |
| 2026-07-13 | 6.840 | 6.970 | 6.660 | 6.720 | 6.720 | 6,226,708 |
| 2026-07-10 | 6.680 | 7.000 | 6.610 | 6.900 | 6.900 | 9,368,000 |
| 2026-07-09 | 6.700 | 6.780 | 6.560 | 6.680 | 6.680 | 6,494,400 |
| 2026-07-08 | 6.650 | 6.780 | 6.620 | 6.720 | 6.720 | 5,106,200 |
| 2026-07-07 | 6.880 | 6.890 | 6.660 | 6.710 | 6.710 | 5,437,275 |
| 2026-07-06 | 6.850 | 6.980 | 6.850 | 6.880 | 6.880 | 5,035,400 |
| 2026-07-03 | 6.920 | 6.970 | 6.800 | 6.920 | 6.920 | 5,904,700 |
| 2026-07-02 | 6.800 | 6.990 | 6.770 | 6.840 | 6.840 | 6,430,200 |
| 2026-07-01 | 6.550 | 6.900 | 6.550 | 6.830 | 6.830 | 8,044,200 |
| 2026-06-30 | 6.610 | 6.700 | 6.510 | 6.630 | 6.630 | 6,084,000 |
| 2026-06-29 | 6.560 | 6.710 | 6.380 | 6.630 | 6.630 | 7,492,100 |
| 2026-06-26 | 6.750 | 6.820 | 6.570 | 6.600 | 6.600 | 7,677,128 |
| 2026-06-25 | 6.860 | 6.950 | 6.760 | 6.810 | 6.810 | 7,522,400 |
| 2026-06-24 | 7.350 | 7.350 | 6.850 | 6.870 | 6.870 | 12,199,675 |
| 2026-06-23 | 6.920 | 7.320 | 6.920 | 7.230 | 7.230 | 12,187,997 |
| 2026-06-22 | 6.830 | 7.020 | 6.720 | 7.020 | 7.020 | 8,034,700 |
| 2026-06-18 | 7.000 | 7.040 | 6.860 | 6.890 | 6.890 | 5,865,728 |
| 2026-06-17 | 7.250 | 7.300 | 7.030 | 7.050 | 7.050 | 8,039,500 |
| 2026-06-16 | 7.130 | 7.330 | 7.020 | 7.330 | 7.330 | 10,098,800 |
| 2026-06-15 | 7.120 | 7.350 | 7.120 | 7.180 | 7.180 | 8,923,700 |
| 2026-06-12 | 7.000 | 7.200 | 6.890 | 7.120 | 7.120 | 9,763,400 |
| 2026-06-11 | 7.200 | 7.370 | 6.920 | 7.000 | 7.000 | 10,337,900 |
| 2026-06-10 | 7.150 | 7.660 | 7.120 | 7.260 | 7.260 | 18,216,400 |
| 2026-06-09 | 7.180 | 7.300 | 6.900 | 7.280 | 7.180 | 14,505,800 |
| 2026-06-08 | 7.150 | 7.600 | 7.140 | 7.200 | 7.101 | 13,856,000 |
| 2026-06-05 | 7.300 | 7.920 | 7.270 | 7.370 | 7.269 | 19,765,800 |
| 2026-06-04 | 7.690 | 7.850 | 7.180 | 7.280 | 7.180 | 20,575,300 |
| 2026-06-03 | 8.070 | 8.070 | 7.680 | 7.800 | 7.693 | 17,674,700 |
| 2026-06-02 | 8.360 | 8.370 | 7.870 | 8.000 | 8.000 | 21,958,600 |
| 2026-06-01 | 8.470 | 8.530 | 8.150 | 8.360 | 8.360 | 27,461,580 |
| 2026-05-29 | 7.620 | 8.560 | 7.610 | 8.560 | 8.560 | 30,818,977 |
| 2026-05-28 | 8.160 | 8.200 | 7.730 | 7.780 | 7.780 | 16,225,552 |
| 2026-05-27 | 8.050 | 8.430 | 7.710 | 8.260 | 8.260 | 22,204,280 |
| 2026-05-26 | 7.960 | 8.440 | 7.950 | 8.090 | 8.090 | 13,825,500 |
| 2026-05-25 | 8.130 | 8.140 | 7.940 | 8.020 | 8.020 | 8,101,500 |
| 2026-05-22 | 8.310 | 8.390 | 8.070 | 8.110 | 8.110 | 10,230,500 |
| 2026-05-21 | 8.590 | 8.730 | 8.250 | 8.310 | 8.310 | 10,606,600 |
| 2026-05-20 | 8.760 | 8.890 | 8.550 | 8.600 | 8.600 | 9,667,400 |
| 2026-05-19 | 8.820 | 9.120 | 8.700 | 8.860 | 8.860 | 14,815,500 |
| 2026-05-18 | 8.540 | 8.800 | 8.500 | 8.750 | 8.750 | 12,363,475 |
| 2026-05-15 | 9.060 | 9.080 | 8.500 | 8.560 | 8.560 | 20,052,375 |
| 2026-05-14 | 9.140 | 9.440 | 8.900 | 9.000 | 9.000 | 27,268,000 |
| 2026-05-13 | 9.190 | 9.370 | 9.050 | 9.250 | 9.250 | 32,055,790 |
| 2026-05-12 | 9.110 | 9.190 | 8.970 | 9.050 | 9.050 | 16,037,790 |
| 2026-05-11 | 8.970 | 9.130 | 8.900 | 9.130 | 9.130 | 17,751,375 |
| 2026-05-08 | 8.870 | 9.160 | 8.750 | 9.080 | 9.080 | 25,456,087 |
| 2026-05-07 | 8.800 | 8.930 | 8.670 | 8.790 | 8.790 | 19,278,700 |
| 2026-05-06 | 8.910 | 8.920 | 8.680 | 8.760 | 8.760 | 25,718,204 |
| 2026-04-30 | 8.500 | 8.930 | 8.500 | 8.930 | 8.930 | 24,733,480 |
| 2026-04-29 | 8.100 | 8.230 | 8.060 | 8.120 | 8.120 | 5,278,720 |
| 2026-04-28 | 8.260 | 8.330 | 8.030 | 8.120 | 8.120 | 9,048,591 |
| 2026-04-27 | 8.100 | 8.390 | 8.030 | 8.340 | 8.340 | 10,458,748 |
| 2026-04-24 | 8.240 | 8.330 | 8.070 | 8.100 | 8.100 | 8,551,282 |
| 2026-04-23 | 8.300 | 8.480 | 8.220 | 8.330 | 8.330 | 10,196,868 |
| 2026-04-22 | 8.660 | 8.700 | 8.440 | 8.480 | 8.480 | 13,473,874 |
| 2026-04-21 | 8.860 | 9.250 | 8.650 | 8.770 | 8.770 | 20,430,532 |
| 2026-04-20 | 8.980 | 8.980 | 8.620 | 8.770 | 8.770 | 14,626,220 |
← NewerPage 2 of 2 · 120 trading days
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.