Gansu Guofang Gongmao(Grp) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.800 | 4.850 | 4.640 | 4.660 | 4.660 | 19,880,700 |
| 2025-01-16 | 4.680 | 4.970 | 4.680 | 4.850 | 4.850 | 29,560,600 |
| 2025-01-15 | 4.790 | 4.820 | 4.670 | 4.710 | 4.710 | 17,570,900 |
| 2025-01-14 | 4.570 | 4.800 | 4.570 | 4.790 | 4.790 | 24,635,700 |
| 2025-01-13 | 4.440 | 4.610 | 4.310 | 4.570 | 4.570 | 21,864,900 |
| 2025-01-10 | 4.930 | 4.940 | 4.560 | 4.590 | 4.590 | 28,250,108 |
| 2025-01-09 | 4.950 | 5.140 | 4.880 | 4.990 | 4.990 | 38,678,308 |
| 2025-01-08 | 4.850 | 5.180 | 4.820 | 5.080 | 5.080 | 48,020,541 |
| 2025-01-07 | 4.640 | 5.120 | 4.640 | 5.000 | 5.000 | 57,947,236 |
| 2025-01-06 | 5.390 | 5.570 | 5.160 | 5.160 | 5.160 | 15,674,200 |
| 2025-01-03 | 6.200 | 6.820 | 5.660 | 5.730 | 5.730 | 77,049,749 |
| 2025-01-02 | 5.750 | 6.300 | 5.650 | 6.200 | 6.200 | 61,793,000 |
| 2024-12-31 | 5.680 | 6.080 | 5.620 | 5.870 | 5.870 | 55,005,700 |
| 2024-12-30 | 5.950 | 5.950 | 5.570 | 5.750 | 5.750 | 57,477,873 |
| 2024-12-27 | 5.490 | 5.950 | 5.440 | 5.950 | 5.950 | 28,821,573 |
| 2024-12-26 | 5.020 | 5.580 | 5.010 | 5.410 | 5.410 | 34,154,500 |
| 2024-12-25 | 5.080 | 5.290 | 4.750 | 5.110 | 5.110 | 34,654,800 |
| 2024-12-24 | 5.390 | 5.460 | 5.010 | 5.140 | 5.140 | 33,933,914 |
| 2024-12-23 | 5.730 | 5.900 | 5.300 | 5.400 | 5.400 | 38,863,600 |
| 2024-12-20 | 5.990 | 6.380 | 5.810 | 5.850 | 5.850 | 76,489,941 |
| 2024-12-19 | 5.480 | 5.910 | 5.400 | 5.910 | 5.910 | 21,471,159 |
| 2024-12-18 | 5.480 | 5.560 | 5.290 | 5.370 | 5.370 | 23,757,659 |
| 2024-12-17 | 5.800 | 5.890 | 5.440 | 5.480 | 5.480 | 34,990,945 |
| 2024-12-16 | 6.000 | 6.300 | 5.750 | 6.040 | 6.040 | 46,266,659 |
| 2024-12-13 | 6.400 | 6.400 | 5.990 | 6.010 | 6.010 | 53,846,500 |
| 2024-12-12 | 5.990 | 6.520 | 5.810 | 6.520 | 6.520 | 65,169,536 |
| 2024-12-11 | 5.650 | 5.930 | 5.610 | 5.930 | 5.930 | 53,306,400 |
| 2024-12-10 | 5.600 | 5.740 | 5.470 | 5.640 | 5.640 | 48,652,300 |
| 2024-12-09 | 5.480 | 5.570 | 5.290 | 5.380 | 5.380 | 24,310,100 |
| 2024-12-06 | 5.490 | 5.540 | 5.270 | 5.470 | 5.470 | 34,644,641 |
| 2024-12-05 | 5.420 | 5.550 | 5.350 | 5.510 | 5.510 | 45,907,536 |
| 2024-12-04 | 5.480 | 5.990 | 5.280 | 5.580 | 5.580 | 62,300,341 |
| 2024-12-03 | 5.920 | 6.490 | 5.560 | 5.760 | 5.760 | 94,357,496 |
| 2024-12-02 | 5.630 | 5.910 | 5.480 | 5.910 | 5.910 | 72,862,478 |
| 2024-11-29 | 4.830 | 5.370 | 4.800 | 5.370 | 5.370 | 27,540,132 |
| 2024-11-28 | 4.730 | 4.880 | 4.710 | 4.880 | 4.880 | 18,565,619 |
| 2024-11-27 | 4.700 | 4.760 | 4.550 | 4.750 | 4.750 | 11,094,200 |
| 2024-11-26 | 4.620 | 4.740 | 4.600 | 4.700 | 4.700 | 9,801,200 |
| 2024-11-25 | 4.550 | 4.690 | 4.540 | 4.660 | 4.660 | 11,037,004 |
| 2024-11-22 | 4.750 | 4.840 | 4.530 | 4.550 | 4.550 | 13,621,700 |
| 2024-11-21 | 4.630 | 4.780 | 4.620 | 4.720 | 4.720 | 10,877,604 |
| 2024-11-20 | 4.530 | 4.660 | 4.500 | 4.660 | 4.660 | 10,424,236 |
| 2024-11-19 | 4.480 | 4.540 | 4.410 | 4.540 | 4.540 | 9,852,045 |
| 2024-11-18 | 4.580 | 4.650 | 4.430 | 4.470 | 4.470 | 11,419,950 |
| 2024-11-15 | 4.580 | 4.700 | 4.550 | 4.560 | 4.560 | 13,845,032 |
| 2024-11-14 | 4.800 | 4.810 | 4.580 | 4.610 | 4.610 | 17,170,400 |
| 2024-11-13 | 4.860 | 4.960 | 4.720 | 4.760 | 4.760 | 20,243,200 |
| 2024-11-12 | 4.840 | 5.000 | 4.840 | 4.870 | 4.870 | 32,706,759 |
| 2024-11-11 | 4.860 | 4.920 | 4.730 | 4.840 | 4.840 | 28,537,600 |
| 2024-11-08 | 5.020 | 5.350 | 4.780 | 4.990 | 4.990 | 55,974,183 |
| 2024-11-07 | 4.530 | 4.990 | 4.500 | 4.990 | 4.990 | 36,292,400 |
| 2024-11-06 | 4.530 | 4.590 | 4.440 | 4.540 | 4.540 | 20,816,000 |
| 2024-11-05 | 4.400 | 4.490 | 4.380 | 4.480 | 4.480 | 16,238,500 |
| 2024-11-04 | 4.380 | 4.450 | 4.300 | 4.400 | 4.400 | 13,217,800 |
| 2024-11-01 | 4.430 | 4.570 | 4.320 | 4.370 | 4.370 | 23,811,883 |
| 2024-10-31 | 4.450 | 4.480 | 4.370 | 4.430 | 4.430 | 19,461,900 |
| 2024-10-30 | 4.480 | 4.580 | 4.430 | 4.470 | 4.470 | 16,844,600 |
| 2024-10-29 | 4.580 | 4.700 | 4.460 | 4.530 | 4.530 | 28,257,500 |
| 2024-10-28 | 4.460 | 4.590 | 4.450 | 4.570 | 4.570 | 22,802,700 |
| 2024-10-25 | 4.360 | 4.450 | 4.360 | 4.430 | 4.430 | 15,825,550 |
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.