Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.590	10.700	10.320	10.390	10.390	14,871,600
2026-01-14	10.540	10.780	10.460	10.590	10.590	17,093,900
2026-01-13	10.940	11.160	10.540	10.560	10.560	24,553,000
2026-01-12	10.640	10.990	10.530	10.970	10.970	26,451,213
2026-01-09	10.380	10.660	10.340	10.640	10.640	27,506,600
2026-01-08	10.300	10.450	10.230	10.370	10.370	13,434,500
2026-01-07	10.310	10.470	10.230	10.350	10.350	12,819,300
2026-01-06	10.230	10.360	10.180	10.320	10.320	14,169,900
2026-01-05	10.180	10.230	10.140	10.230	10.230	8,997,900
2025-12-31	10.290	10.300	10.120	10.170	10.170	9,372,700
2025-12-30	10.300	10.310	10.160	10.200	10.200	14,016,900
2025-12-29	10.470	10.570	10.300	10.360	10.360	13,333,200
2025-12-26	10.590	10.800	10.460	10.470	10.470	16,350,200
2025-12-25	10.620	10.770	10.530	10.620	10.620	12,729,000
2025-12-24	10.500	10.650	10.450	10.600	10.600	12,579,700
2025-12-23	10.620	10.730	10.410	10.580	10.580	18,849,400
2025-12-22	10.700	10.830	10.610	10.710	10.710	19,496,500
2025-12-19	10.510	10.900	10.340	10.790	10.790	35,307,840
2025-12-18	10.250	10.650	10.250	10.470	10.470	23,209,600
2025-12-17	10.540	10.790	10.180	10.370	10.370	23,057,600
2025-12-16	10.320	10.840	10.300	10.540	10.540	28,466,000
2025-12-15	10.310	10.650	10.300	10.420	10.420	21,646,800
2025-12-12	10.210	10.280	10.070	10.250	10.250	16,319,000
2025-12-11	10.790	10.840	10.250	10.370	10.370	33,360,777
2025-12-10	10.880	11.550	10.850	10.900	10.900	45,901,480
2025-12-09	10.300	10.700	10.300	10.550	10.550	24,562,000
2025-12-08	10.220	10.500	10.200	10.410	10.410	11,196,360
2025-12-05	10.180	10.280	10.130	10.250	10.250	7,352,500
2025-12-04	10.300	10.350	10.200	10.200	10.200	8,314,900
2025-12-03	10.420	10.500	10.260	10.350	10.350	12,918,800
2025-12-02	10.550	10.760	10.470	10.530	10.530	14,372,900
2025-12-01	10.590	10.800	10.520	10.650	10.650	17,319,016
2025-11-28	10.250	10.720	10.200	10.560	10.560	18,355,900
2025-11-27	11.030	11.210	10.530	10.550	10.550	34,291,936
2025-11-26	10.300	11.320	10.280	11.250	11.250	37,314,076
2025-11-25	10.170	10.400	10.070	10.290	10.290	11,528,200
2025-11-24	10.040	10.250	9.990	10.160	10.160	13,767,100
2025-11-21	10.290	10.480	10.060	10.080	10.080	17,791,400
2025-11-20	10.850	10.900	10.360	10.380	10.380	24,268,300
2025-11-19	11.050	11.180	10.760	10.840	10.840	15,455,100
2025-11-18	11.340	11.430	10.940	11.010	11.010	22,962,172
2025-11-17	11.880	11.880	11.370	11.470	11.470	22,891,465
2025-11-14	11.430	12.100	11.430	11.610	11.610	42,428,392
2025-11-13	11.500	11.750	11.250	11.580	11.580	41,240,665
2025-11-12	11.500	11.830	11.290	11.710	11.710	48,627,525
2025-11-11	11.400	11.530	11.210	11.400	11.400	31,830,976
2025-11-10	10.800	11.420	10.750	11.400	11.400	39,437,871
2025-11-07	10.850	10.930	10.790	10.870	10.870	11,419,300
2025-11-06	11.130	11.150	10.850	10.870	10.870	21,739,105
2025-11-05	11.000	11.460	10.970	11.270	11.270	26,331,276
2025-11-04	11.060	11.300	11.010	11.130	11.130	19,298,200
2025-11-03	10.850	11.150	10.770	11.140	11.140	22,819,829
2025-10-31	10.860	10.880	10.720	10.850	10.850	17,074,395
2025-10-30	10.740	10.780	10.570	10.580	10.580	10,578,395
2025-10-29	10.800	10.880	10.660	10.740	10.740	14,088,972
2025-10-28	10.760	11.080	10.700	10.900	10.900	18,953,400
2025-10-27	10.760	10.950	10.700	10.840	10.840	12,575,100
2025-10-24	10.730	10.870	10.670	10.720	10.720	14,848,072
2025-10-23	11.050	11.300	10.710	10.850	10.850	21,240,572
2025-10-22	10.930	11.180	10.900	10.990	10.990	18,255,760

← NewerPage 4 of 21 · 1,215 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.