Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.380	14.050	13.000	14.050	14.050	74,884,589
2025-04-21	12.050	12.770	11.800	12.770	12.770	55,181,007
2025-04-18	10.500	11.610	9.940	11.610	11.610	101,197,445
2025-04-17	9.470	10.550	9.200	10.550	10.550	109,937,145
2025-04-16	8.510	9.590	8.000	9.590	9.590	115,176,862
2025-04-15	9.800	10.210	8.500	8.720	8.720	117,775,129
2025-04-14	8.440	9.280	8.210	9.280	9.280	57,387,756
2025-04-11	8.440	8.440	8.440	8.440	8.440	8,156,900
2025-04-10	7.670	7.670	7.670	7.670	7.670	24,682,665
2025-04-09	6.970	6.970	6.970	6.970	6.970	5,231,800
2025-04-08	6.340	6.340	6.340	6.340	6.340	6,574,800
2025-04-07	5.760	5.760	5.350	5.760	5.760	62,846,500
2025-04-03	4.720	5.240	4.720	5.240	5.240	20,135,200
2025-04-02	4.700	4.780	4.670	4.760	4.760	6,428,999
2025-04-01	4.590	4.750	4.590	4.730	4.730	8,786,050
2025-03-31	4.590	4.650	4.510	4.620	4.620	8,705,500
2025-03-28	4.790	4.790	4.620	4.630	4.630	11,102,200
2025-03-27	4.750	4.820	4.670	4.790	4.790	7,550,800
2025-03-26	4.640	4.770	4.610	4.750	4.750	8,681,300
2025-03-25	4.700	4.700	4.580	4.640	4.640	8,520,100
2025-03-24	4.840	4.870	4.600	4.700	4.700	11,724,800
2025-03-21	4.910	4.920	4.820	4.850	4.850	7,553,200
2025-03-20	4.960	4.980	4.910	4.920	4.920	6,683,700
2025-03-19	4.970	4.980	4.920	4.950	4.950	8,039,200
2025-03-18	5.030	5.080	4.950	4.990	4.990	9,169,400
2025-03-17	5.120	5.160	5.010	5.030	5.030	13,907,500
2025-03-14	4.880	5.040	4.880	5.020	5.020	18,430,941
2025-03-13	4.910	4.920	4.780	4.870	4.870	9,122,800
2025-03-12	4.850	4.950	4.850	4.900	4.900	10,646,500
2025-03-11	4.690	4.850	4.680	4.850	4.850	11,963,100
2025-03-10	4.720	4.780	4.670	4.740	4.740	8,392,400
2025-03-07	4.830	4.850	4.700	4.720	4.720	9,821,700
2025-03-06	4.760	4.840	4.730	4.830	4.830	11,606,000
2025-03-05	4.820	4.820	4.670	4.760	4.760	10,345,900
2025-03-04	4.770	4.820	4.740	4.810	4.810	9,252,500
2025-03-03	4.770	4.860	4.730	4.810	4.810	12,839,200
2025-02-28	5.000	5.010	4.740	4.760	4.760	23,380,519
2025-02-27	4.880	5.050	4.830	5.030	5.030	31,583,600
2025-02-26	4.790	4.920	4.790	4.870	4.870	12,804,400
2025-02-25	4.700	4.910	4.670	4.830	4.830	19,176,000
2025-02-24	4.690	4.790	4.670	4.730	4.730	9,036,300
2025-02-21	4.800	4.800	4.640	4.720	4.720	11,899,100
2025-02-20	4.750	4.840	4.730	4.790	4.790	12,533,200
2025-02-19	4.670	4.800	4.650	4.740	4.740	11,240,400
2025-02-18	4.870	4.890	4.650	4.680	4.680	14,077,000
2025-02-17	4.840	4.940	4.750	4.900	4.900	12,971,800
2025-02-14	4.870	4.910	4.790	4.810	4.810	12,103,600
2025-02-13	4.930	4.980	4.860	4.900	4.900	15,911,700
2025-02-12	4.850	5.050	4.850	4.930	4.930	17,605,200
2025-02-11	4.980	4.980	4.800	4.860	4.860	13,961,400
2025-02-10	4.680	4.930	4.680	4.920	4.920	22,012,600
2025-02-07	4.600	4.730	4.580	4.670	4.670	14,276,700
2025-02-06	4.530	4.600	4.490	4.600	4.600	14,017,300
2025-02-05	4.630	4.650	4.510	4.550	4.550	11,216,100
2025-01-27	4.680	4.750	4.600	4.600	4.600	11,454,600
2025-01-24	4.660	4.700	4.580	4.690	4.690	13,477,900
2025-01-23	4.710	4.820	4.660	4.670	4.670	13,545,600
2025-01-22	4.830	4.830	4.640	4.660	4.660	16,817,226
2025-01-21	4.790	4.990	4.780	4.850	4.850	22,990,900
2025-01-20	4.680	4.830	4.610	4.780	4.780	18,402,400

← NewerPage 7 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.