Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.610	3.720	3.590	3.680	3.521	2,050,200
2022-01-27	3.690	3.710	3.580	3.580	3.426	1,813,100
2022-01-26	3.590	3.710	3.580	3.690	3.531	2,600,500
2022-01-25	3.790	3.800	3.600	3.610	3.454	2,523,400
2022-01-24	3.820	3.820	3.720	3.770	3.608	1,974,577
2022-01-21	3.790	3.860	3.760	3.800	3.636	2,563,000
2022-01-20	3.900	3.920	3.800	3.800	3.636	3,466,500
2022-01-19	3.890	3.940	3.860	3.910	3.742	2,298,000
2022-01-18	3.970	3.990	3.840	3.870	3.703	4,005,699
2022-01-17	3.970	4.030	3.940	3.950	3.780	2,906,999
2022-01-14	4.030	4.070	3.940	3.950	3.780	4,002,500
2022-01-13	3.980	4.070	3.960	4.050	3.875	4,972,390
2022-01-12	3.980	4.020	3.940	3.980	3.809	2,835,400
2022-01-11	3.950	4.010	3.940	3.980	3.809	2,884,409
2022-01-10	3.920	3.970	3.890	3.950	3.780	1,737,691
2022-01-07	4.020	4.050	3.900	3.920	3.751	3,376,200
2022-01-06	3.990	4.030	3.980	4.000	3.828	2,553,900
2022-01-05	4.040	4.050	3.950	4.000	3.828	3,711,000
2022-01-04	3.960	4.060	3.940	4.050	3.875	5,042,700
2021-12-31	3.870	3.970	3.810	3.960	3.789	4,833,100
2021-12-30	3.830	3.870	3.810	3.850	3.684	1,969,500
2021-12-29	3.880	3.890	3.810	3.830	3.665	1,884,400
2021-12-28	3.880	3.890	3.810	3.880	3.713	3,346,500
2021-12-27	3.810	3.920	3.790	3.910	3.742	4,871,000
2021-12-24	3.800	4.050	3.760	3.890	3.722	8,317,702
2021-12-23	3.880	3.880	3.790	3.800	3.636	3,151,615
2021-12-22	3.910	3.940	3.860	3.880	3.713	3,153,041
2021-12-21	3.780	3.900	3.740	3.880	3.713	4,181,200
2021-12-20	3.780	3.810	3.750	3.780	3.617	2,413,000
2021-12-17	3.850	3.880	3.740	3.750	3.588	2,999,900
2021-12-16	3.730	3.870	3.720	3.830	3.665	4,652,100
2021-12-15	3.640	3.770	3.640	3.720	3.560	3,495,400
2021-12-14	3.600	3.660	3.600	3.660	3.502	1,752,400
2021-12-13	3.650	3.670	3.600	3.620	3.464	1,441,800
2021-12-10	3.610	3.650	3.600	3.640	3.483	1,654,270
2021-12-09	3.570	3.630	3.570	3.610	3.454	1,860,900
2021-12-08	3.620	3.620	3.550	3.590	3.435	1,427,100
2021-12-07	3.580	3.640	3.560	3.610	3.454	1,540,200
2021-12-06	3.610	3.630	3.570	3.580	3.426	1,366,570
2021-12-03	3.630	3.640	3.560	3.620	3.464	1,366,300
2021-12-02	3.590	3.640	3.580	3.600	3.445	1,631,700
2021-12-01	3.570	3.620	3.530	3.610	3.454	1,436,500
2021-11-30	3.560	3.610	3.540	3.570	3.416	1,017,770
2021-11-29	3.530	3.590	3.520	3.530	3.378	1,152,170
2021-11-26	3.640	3.640	3.570	3.580	3.426	1,155,900
2021-11-25	3.620	3.650	3.610	3.610	3.454	1,126,700
2021-11-24	3.610	3.630	3.580	3.620	3.464	971,500
2021-11-23	3.670	3.670	3.580	3.610	3.454	1,618,300
2021-11-22	3.570	3.750	3.560	3.670	3.512	3,934,588
2021-11-19	3.510	3.560	3.490	3.560	3.407	1,926,100
2021-11-18	3.550	3.570	3.520	3.520	3.368	1,422,600
2021-11-17	3.550	3.560	3.530	3.560	3.407	913,700
2021-11-16	3.530	3.580	3.530	3.550	3.397	1,276,670
2021-11-15	3.470	3.560	3.460	3.550	3.397	2,579,000
2021-11-12	3.480	3.520	3.450	3.480	3.330	1,290,700
2021-11-11	3.430	3.500	3.430	3.490	3.340	2,207,799
2021-11-10	3.420	3.450	3.370	3.430	3.282	1,416,812
2021-11-09	3.390	3.420	3.360	3.410	3.263	1,428,399
2021-11-08	3.360	3.390	3.350	3.390	3.244	986,800
2021-11-05	3.350	3.380	3.330	3.370	3.225	1,596,600

← NewerPage 20 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.