Gansu Guofang Gongmao(Grp) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.420 | 4.470 | 4.360 | 4.380 | 4.380 | 13,291,000 |
| 2024-10-23 | 4.440 | 4.500 | 4.400 | 4.440 | 4.440 | 21,766,800 |
| 2024-10-22 | 4.320 | 4.460 | 4.300 | 4.460 | 4.460 | 22,478,558 |
| 2024-10-21 | 4.390 | 4.410 | 4.310 | 4.360 | 4.360 | 19,648,650 |
| 2024-10-18 | 4.320 | 4.440 | 4.230 | 4.390 | 4.390 | 28,366,350 |
| 2024-10-17 | 4.340 | 4.430 | 4.290 | 4.390 | 4.390 | 25,094,133 |
| 2024-10-16 | 4.400 | 4.470 | 4.300 | 4.360 | 4.360 | 30,374,033 |
| 2024-10-15 | 4.560 | 4.740 | 4.440 | 4.540 | 4.540 | 45,257,555 |
| 2024-10-14 | 4.800 | 5.160 | 4.670 | 4.770 | 4.770 | 69,681,988 |
| 2024-10-11 | 5.190 | 5.190 | 4.990 | 5.190 | 5.190 | 53,341,445 |
| 2024-10-10 | 4.710 | 4.720 | 4.380 | 4.720 | 4.720 | 27,158,436 |
| 2024-10-09 | 4.550 | 4.560 | 4.290 | 4.290 | 4.290 | 22,737,036 |
| 2024-10-08 | 4.920 | 4.990 | 4.370 | 4.770 | 4.770 | 43,775,910 |
| 2024-09-30 | 4.350 | 4.540 | 4.140 | 4.540 | 4.540 | 35,545,935 |
| 2024-09-27 | 4.100 | 4.150 | 4.000 | 4.130 | 4.130 | 11,766,100 |
| 2024-09-26 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 14,795,300 |
| 2024-09-25 | 3.790 | 4.120 | 3.790 | 3.920 | 3.920 | 19,659,300 |
| 2024-09-24 | 3.670 | 3.800 | 3.670 | 3.790 | 3.790 | 7,713,300 |
| 2024-09-23 | 3.650 | 3.690 | 3.630 | 3.650 | 3.650 | 4,303,900 |
| 2024-09-20 | 3.690 | 3.690 | 3.620 | 3.670 | 3.670 | 4,120,300 |
| 2024-09-19 | 3.540 | 3.680 | 3.540 | 3.670 | 3.670 | 7,381,500 |
| 2024-09-18 | 3.570 | 3.580 | 3.480 | 3.530 | 3.530 | 6,167,300 |
| 2024-09-13 | 3.620 | 3.700 | 3.560 | 3.570 | 3.570 | 8,388,993 |
| 2024-09-12 | 3.650 | 3.690 | 3.620 | 3.650 | 3.650 | 6,627,200 |
| 2024-09-11 | 3.680 | 3.710 | 3.610 | 3.650 | 3.650 | 7,790,800 |
| 2024-09-10 | 3.790 | 3.800 | 3.690 | 3.730 | 3.730 | 10,546,477 |
| 2024-09-09 | 3.750 | 3.820 | 3.660 | 3.790 | 3.790 | 27,360,850 |
| 2024-09-06 | 3.740 | 3.990 | 3.680 | 3.860 | 3.860 | 33,264,900 |
| 2024-09-05 | 3.560 | 3.630 | 3.540 | 3.630 | 3.630 | 3,878,600 |
| 2024-09-04 | 3.570 | 3.590 | 3.540 | 3.550 | 3.550 | 2,854,600 |
| 2024-09-03 | 3.550 | 3.620 | 3.540 | 3.580 | 3.580 | 3,159,700 |
| 2024-09-02 | 3.560 | 3.640 | 3.550 | 3.550 | 3.550 | 5,153,300 |
| 2024-08-30 | 3.490 | 3.620 | 3.460 | 3.570 | 3.570 | 5,149,301 |
| 2024-08-29 | 3.480 | 3.510 | 3.440 | 3.500 | 3.500 | 3,860,601 |
| 2024-08-28 | 3.510 | 3.600 | 3.470 | 3.520 | 3.520 | 4,712,901 |
| 2024-08-27 | 3.510 | 3.520 | 3.450 | 3.460 | 3.460 | 3,215,400 |
| 2024-08-26 | 3.450 | 3.530 | 3.440 | 3.510 | 3.510 | 3,652,800 |
| 2024-08-23 | 3.480 | 3.480 | 3.390 | 3.430 | 3.430 | 2,997,300 |
| 2024-08-22 | 3.540 | 3.560 | 3.470 | 3.470 | 3.470 | 2,417,400 |
| 2024-08-21 | 3.540 | 3.560 | 3.510 | 3.540 | 3.540 | 2,154,800 |
| 2024-08-20 | 3.580 | 3.600 | 3.530 | 3.540 | 3.540 | 2,576,700 |
| 2024-08-19 | 3.580 | 3.630 | 3.560 | 3.600 | 3.600 | 2,550,400 |
| 2024-08-16 | 3.670 | 3.680 | 3.600 | 3.600 | 3.600 | 3,235,200 |
| 2024-08-15 | 3.650 | 3.680 | 3.600 | 3.670 | 3.670 | 3,409,700 |
| 2024-08-14 | 3.640 | 3.680 | 3.630 | 3.650 | 3.650 | 3,698,100 |
| 2024-08-13 | 3.630 | 3.660 | 3.590 | 3.650 | 3.650 | 4,526,700 |
| 2024-08-12 | 3.730 | 3.730 | 3.630 | 3.650 | 3.650 | 5,539,000 |
| 2024-08-09 | 3.890 | 3.890 | 3.720 | 3.730 | 3.730 | 9,889,600 |
| 2024-08-08 | 3.750 | 3.910 | 3.740 | 3.870 | 3.870 | 12,558,098 |
| 2024-08-07 | 3.800 | 3.920 | 3.730 | 3.850 | 3.850 | 13,193,700 |
| 2024-08-06 | 3.740 | 3.980 | 3.700 | 3.840 | 3.840 | 16,157,000 |
| 2024-08-05 | 3.710 | 3.810 | 3.680 | 3.690 | 3.690 | 9,449,400 |
| 2024-08-02 | 3.680 | 3.720 | 3.630 | 3.670 | 3.670 | 5,895,300 |
| 2024-08-01 | 3.690 | 3.730 | 3.660 | 3.670 | 3.670 | 3,929,300 |
| 2024-07-31 | 3.630 | 3.720 | 3.600 | 3.710 | 3.710 | 5,272,400 |
| 2024-07-30 | 3.530 | 3.610 | 3.500 | 3.600 | 3.600 | 4,757,100 |
| 2024-07-29 | 3.500 | 3.540 | 3.470 | 3.530 | 3.530 | 2,763,900 |
| 2024-07-26 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 3,418,300 |
| 2024-07-25 | 3.400 | 3.470 | 3.380 | 3.450 | 3.450 | 3,000,600 |
| 2024-07-24 | 3.500 | 3.500 | 3.400 | 3.420 | 3.420 | 5,044,700 |
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.