Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.305	0.320	0.305	0.320	0.206	36,000
2024-07-17	0.305	0.315	0.305	0.315	0.203	77,000
2024-07-16	0.305	0.315	0.305	0.315	0.203	116,000
2024-07-15	0.310	0.310	0.300	0.310	0.199	342,000
2024-07-12	0.310	0.310	0.310	0.310	0.199	52,000
2024-07-10	0.315	0.320	0.310	0.320	0.206	4,000
2024-07-04	0.325	0.325	0.320	0.320	0.206	122,000
2024-07-03	0.320	0.335	0.315	0.335	0.215	149,000
2024-07-02	0.315	0.335	0.315	0.335	0.215	599,000
2024-06-27	0.315	0.330	0.310	0.330	0.212	586,000
2024-06-26	0.315	0.330	0.315	0.330	0.212	39,000
2024-06-25	0.320	0.325	0.315	0.325	0.209	20,000
2024-06-21	0.310	0.320	0.310	0.320	0.206	203,000
2024-06-20	0.320	0.320	0.310	0.320	0.206	175,000
2024-06-19	0.310	0.320	0.310	0.320	0.206	5,000
2024-06-18	0.310	0.320	0.310	0.320	0.206	75,000
2024-06-17	0.315	0.320	0.310	0.320	0.206	34,000
2024-06-13	0.320	0.320	0.310	0.320	0.206	5,000
2024-06-12	0.310	0.320	0.310	0.320	0.206	334,000
2024-06-11	0.315	0.320	0.310	0.310	0.199	131,000
2024-06-07	0.310	0.325	0.305	0.325	0.209	223,000
2024-06-06	0.315	0.320	0.310	0.320	0.206	124,000
2024-06-05	0.325	0.325	0.315	0.325	0.209	88,000
2024-06-04	0.325	0.325	0.320	0.325	0.209	6,000
2024-06-03	0.320	0.325	0.315	0.325	0.209	107,000
2024-05-31	0.320	0.320	0.315	0.320	0.206	33,000
2024-05-30	0.320	0.320	0.310	0.320	0.206	437,000
2024-05-29	0.310	0.320	0.310	0.320	0.206	66,000
2024-05-28	0.315	0.320	0.310	0.320	0.206	138,000
2024-05-27	0.320	0.345	0.295	0.320	0.206	4,513,000
2024-05-24	0.355	0.360	0.320	0.320	0.206	1,882,000
2024-05-23	0.345	0.360	0.340	0.355	0.228	431,000
2024-05-22	0.340	0.365	0.325	0.355	0.228	272,000
2024-05-21	0.350	0.350	0.330	0.340	0.219	258,000
2024-05-20	0.355	0.365	0.340	0.340	0.219	2,615,000
2024-05-17	0.345	0.355	0.335	0.350	0.225	445,000
2024-05-16	0.330	0.345	0.330	0.345	0.222	57,000
2024-05-14	0.325	0.340	0.325	0.330	0.212	134,000
2024-05-13	0.325	0.335	0.320	0.335	0.215	12,000
2024-05-10	0.330	0.340	0.320	0.330	0.212	265,000
2024-05-09	0.335	0.335	0.335	0.335	0.215	8,000
2024-05-08	0.335	0.345	0.320	0.340	0.219	23,000
2024-05-07	0.330	0.335	0.320	0.335	0.215	107,000
2024-05-06	0.325	0.330	0.325	0.330	0.212	41,000
2024-05-03	0.325	0.335	0.325	0.335	0.215	226,000
2024-05-02	0.350	0.350	0.300	0.335	0.215	4,472,000
2024-04-30	0.340	0.350	0.340	0.350	0.225	6,000
2024-04-29	0.350	0.360	0.340	0.345	0.222	290,000
2024-04-26	0.360	0.365	0.340	0.340	0.219	1,380,000
2024-04-25	0.350	0.425	0.345	0.405	0.260	44,000
2024-04-24	0.365	0.370	0.365	0.370	0.238	18,000
2024-04-23	0.365	0.370	0.350	0.370	0.238	11,000
2024-04-19	0.345	0.365	0.345	0.365	0.235	12,000
2024-04-18	0.345	0.370	0.345	0.355	0.228	14,000
2024-04-15	0.335	0.370	0.335	0.370	0.238	66,000
2024-04-12	0.350	0.370	0.350	0.355	0.228	3,000
2024-04-11	0.355	0.355	0.350	0.350	0.225	26,000
2024-04-10	0.360	0.370	0.360	0.365	0.235	102,000
2024-04-09	0.380	0.380	0.365	0.380	0.244	31,000
2024-04-08	0.375	0.385	0.360	0.375	0.241	14,000

← NewerPage 10 of 19 · 1,138 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1357 HKD
2019-06-05	0.1163 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.