Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.290	12.680	12.090	12.140	12.140	41,302,952
2026-10-15	12.200	12.680	12.060	12.110	12.110	40,526,599
2026-10-14	13.140	13.220	12.550	12.590	12.590	56,635,561
2026-10-13	12.110	13.350	12.110	13.190	13.190	74,720,576
2026-10-12	15.300	15.530	13.450	13.450	13.450	106,827,180
2026-10-09	13.710	14.940	13.430	14.940	14.940	70,351,919
2026-10-08	13.220	14.300	13.040	13.580	13.580	74,388,994
2026-09-30	13.750	13.880	13.200	13.330	13.330	73,610,122
2026-09-29	15.380	15.450	14.270	14.270	14.270	66,510,900
2026-09-28	15.160	16.250	13.810	15.850	15.850	97,937,099
2026-09-24	17.200	17.880	15.320	15.320	15.320	71,773,500
2026-09-23	18.160	18.500	16.520	17.020	17.020	85,668,898
2026-09-22	18.760	18.950	17.160	18.160	18.160	112,989,519
2026-09-21	16.570	17.670	16.570	17.670	17.670	63,094,731
2026-09-18	14.110	16.060	13.930	16.060	16.060	112,076,167
2026-09-17	14.030	15.870	13.260	14.600	14.600	114,506,614
2026-09-16	14.570	14.890	14.570	14.570	14.570	47,823,020
2026-09-15	17.850	17.870	16.190	16.190	16.190	52,774,200
2026-09-14	16.370	17.990	15.640	17.990	17.990	108,843,214
2026-09-11	15.500	16.620	14.370	16.350	16.350	112,439,135
2026-09-10	14.550	15.120	14.210	15.110	15.110	86,385,321
2026-09-09	14.800	14.900	14.060	14.880	14.880	90,804,731
2026-09-08	14.020	14.980	13.970	14.950	14.950	118,791,263
2026-09-07	12.930	13.920	12.930	13.920	13.920	59,130,624
2026-09-04	11.780	13.420	10.990	12.650	12.650	130,557,583
2026-09-03	12.210	12.210	11.970	12.210	12.210	58,420,299
2026-09-02	11.100	11.100	11.100	11.100	11.100	5,802,000
2026-09-01	10.080	10.090	9.850	10.090	10.090	30,228,119
2026-08-31	9.170	9.170	9.120	9.170	9.170	25,350,999
2026-08-28	7.740	8.340	7.720	8.340	8.340	17,997,179
2026-08-27	7.490	7.640	7.410	7.580	7.580	8,140,800
2026-08-26	7.520	7.670	7.480	7.490	7.490	7,902,800
2026-08-25	7.350	7.640	7.350	7.610	7.610	7,159,800
2026-08-24	7.520	7.550	7.380	7.440	7.440	5,425,600
2026-08-21	7.600	7.660	7.360	7.510	7.510	6,696,997
2026-08-20	7.670	7.730	7.570	7.640	7.640	6,778,500
2026-08-19	7.920	8.070	7.610	7.630	7.630	9,440,625
2026-08-18	7.880	8.080	7.840	7.960	7.960	10,305,700
2026-08-17	7.800	7.880	7.710	7.870	7.870	7,249,900
2026-08-14	7.990	8.030	7.750	7.840	7.840	10,848,700
2026-08-13	8.140	8.200	7.980	7.980	7.980	15,126,500
2026-08-12	8.160	8.230	8.070	8.190	8.190	12,211,289
2026-08-11	8.150	8.250	8.060	8.190	8.190	18,526,200
2026-08-10	7.900	8.200	7.850	8.170	8.170	26,461,300
2026-08-07	7.830	8.030	7.700	7.900	7.900	16,220,500
2026-08-06	8.030	8.100	7.760	7.850	7.850	12,887,189
2026-08-05	7.940	8.040	7.840	7.930	7.930	14,852,400
2026-08-04	7.930	8.010	7.830	7.960	7.960	20,023,800
2026-08-03	7.950	8.060	7.700	7.900	7.900	24,019,608
2026-07-31	7.210	7.930	7.210	7.910	7.910	35,101,075
2026-07-30	7.570	8.400	7.570	8.010	8.010	50,313,313
2026-07-29	7.000	7.730	7.000	7.730	7.730	21,287,805
2026-07-28	6.860	7.090	6.830	7.030	7.030	7,777,000
2026-07-27	6.690	6.900	6.620	6.870	6.870	5,429,422
2026-07-24	6.890	6.960	6.720	6.720	6.720	6,091,100
2026-07-23	6.890	6.980	6.780	6.980	6.980	5,845,822
2026-07-22	6.880	6.980	6.820	6.930	6.930	6,496,900
2026-07-21	6.980	6.990	6.800	6.920	6.920	9,649,500
2026-07-20	6.960	7.210	6.870	6.990	6.990	10,953,022
2026-07-17	7.200	7.550	7.000	7.040	7.040	13,741,408

Page 1 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.