Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.030	9.110	8.850	9.000	9.000	10,974,200
2026-04-16	8.880	9.030	8.800	9.010	9.010	7,695,381
2026-04-15	8.900	8.920	8.820	8.880	8.880	3,954,671
2026-04-14	8.890	8.940	8.800	8.910	8.910	5,560,156
2026-04-13	8.800	8.850	8.770	8.850	8.850	3,611,400
2026-04-10	8.740	8.890	8.730	8.840	8.840	4,968,800
2026-04-09	8.850	8.890	8.700	8.720	8.720	5,841,100
2026-04-08	8.900	8.920	8.830	8.910	8.910	6,382,300
2026-04-07	8.600	8.850	8.540	8.850	8.850	4,922,200
2026-04-03	8.900	8.900	8.610	8.630	8.630	4,074,000
2026-04-02	8.880	8.880	8.760	8.820	8.820	2,956,300
2026-04-01	8.900	8.900	8.750	8.870	8.870	4,835,600
2026-03-31	8.890	8.980	8.800	8.800	8.800	5,268,400
2026-03-30	8.770	8.880	8.740	8.860	8.860	5,112,500
2026-03-27	8.650	8.840	8.610	8.820	8.820	4,808,128
2026-03-26	8.680	8.930	8.600	8.720	8.720	6,937,497
2026-03-25	8.600	8.730	8.560	8.690	8.690	5,347,700
2026-03-24	8.300	8.600	8.270	8.580	8.580	11,484,700
2026-03-23	8.450	8.500	8.150	8.180	8.180	8,667,300
2026-03-20	8.690	8.810	8.550	8.570	8.570	5,434,400
2026-03-19	8.900	8.940	8.720	8.750	8.750	5,366,100
2026-03-18	8.910	8.930	8.770	8.930	8.930	5,428,293
2026-03-17	9.030	9.070	8.910	8.910	8.910	5,196,100
2026-03-16	8.930	9.070	8.910	9.020	9.020	3,376,100
2026-03-13	9.020	9.080	8.930	8.940	8.940	4,840,700
2026-03-12	9.110	9.150	9.020	9.040	9.040	3,954,400
2026-03-11	9.200	9.230	9.080	9.110	9.110	5,097,200
2026-03-10	9.170	9.210	9.140	9.200	9.200	4,815,600
2026-03-09	9.090	9.150	9.020	9.120	9.120	6,146,000
2026-03-06	9.080	9.200	9.000	9.190	9.190	7,636,400
2026-03-05	8.940	9.210	8.940	9.080	9.080	9,377,811
2026-03-04	9.070	9.230	8.910	8.940	8.940	11,416,806
2026-03-03	9.110	9.790	8.960	9.370	9.370	17,498,225
2026-03-02	9.410	9.420	9.060	9.120	9.120	10,531,932
2026-02-27	9.550	9.610	9.500	9.530	9.530	5,636,400
2026-02-26	9.730	9.730	9.560	9.580	9.580	6,125,600
2026-02-25	9.660	9.740	9.640	9.710	9.710	5,050,113
2026-02-24	9.660	9.700	9.550	9.700	9.700	6,508,297
2026-02-13	9.680	9.740	9.640	9.650	9.650	4,014,197
2026-02-12	9.840	9.840	9.620	9.640	9.640	9,172,800
2026-02-11	9.890	9.890	9.830	9.840	9.840	4,990,913
2026-02-10	9.950	9.950	9.880	9.890	9.890	6,829,500
2026-02-09	9.920	9.980	9.900	9.950	9.950	9,169,693
2026-02-06	10.170	10.180	9.900	9.960	9.960	17,873,000
2026-02-05	9.980	10.550	9.950	10.320	10.320	20,606,198
2026-02-04	9.940	10.050	9.890	10.010	10.010	8,997,800
2026-02-03	9.990	10.060	9.840	9.930	9.930	12,014,700
2026-02-02	10.010	10.170	9.990	10.000	10.000	8,792,193
2026-01-30	10.150	10.230	10.060	10.100	10.100	9,245,800
2026-01-29	10.070	10.170	9.920	10.110	10.110	9,339,300
2026-01-28	10.190	10.220	10.070	10.110	10.110	8,901,500
2026-01-27	10.250	10.300	10.050	10.190	10.190	10,116,591
2026-01-26	10.500	10.500	10.210	10.240	10.240	13,516,200
2026-01-23	10.350	10.530	10.320	10.500	10.500	11,127,300
2026-01-22	10.300	10.360	10.270	10.360	10.360	8,226,700
2026-01-21	10.360	10.450	10.250	10.320	10.320	8,887,000
2026-01-20	10.480	10.550	10.360	10.450	10.450	11,953,428
2026-01-19	10.250	10.490	10.230	10.430	10.430	11,171,300
2026-01-16	10.400	10.450	10.160	10.270	10.270	16,312,700
2026-01-15	10.590	10.700	10.320	10.390	10.390	14,871,600

← NewerPage 3 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.