Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-08	0.375	0.385	0.360	0.375	0.241	14,000
2024-04-05	0.370	0.390	0.370	0.375	0.241	80,000
2024-04-03	0.400	0.400	0.365	0.370	0.238	397,000
2024-04-02	0.370	0.400	0.370	0.400	0.257	19,000
2024-03-28	0.360	0.400	0.360	0.400	0.257	368,000
2024-03-27	0.370	0.385	0.370	0.385	0.248	46,000
2024-03-26	0.385	0.385	0.350	0.380	0.244	117,000
2024-03-25	0.355	0.385	0.355	0.385	0.248	5,000
2024-03-21	0.365	0.400	0.365	0.395	0.254	11,000
2024-03-20	0.350	0.385	0.340	0.380	0.244	13,000
2024-03-19	0.360	0.390	0.360	0.370	0.238	248,000
2024-03-18	0.365	0.385	0.365	0.385	0.248	8,000
2024-03-15	0.365	0.400	0.365	0.385	0.248	12,000
2024-03-11	0.360	0.400	0.360	0.400	0.257	12,000
2024-03-05	0.380	0.390	0.360	0.390	0.251	305,000
2024-03-04	0.390	0.395	0.360	0.395	0.254	86,000
2024-03-01	0.370	0.405	0.360	0.390	0.251	15,000
2024-02-28	0.405	0.415	0.395	0.395	0.254	293,000
2024-02-27	0.440	0.440	0.425	0.425	0.273	54,000
2024-02-23	0.435	0.435	0.420	0.420	0.270	30,000
2024-02-22	0.425	0.430	0.395	0.395	0.254	285,000
2024-02-21	0.390	0.390	0.380	0.385	0.248	149,000
2024-02-20	0.385	0.385	0.380	0.385	0.248	555,000
2024-02-07	0.375	0.375	0.370	0.375	0.241	105,000
2024-02-06	0.375	0.380	0.370	0.375	0.241	10,000
2024-02-02	0.345	0.390	0.345	0.375	0.241	29,000
2024-01-29	0.365	0.370	0.365	0.370	0.238	8,000
2024-01-26	0.375	0.380	0.350	0.365	0.235	118,000
2024-01-24	0.375	0.375	0.345	0.375	0.241	556,000
2024-01-19	0.375	0.375	0.370	0.375	0.241	38,000
2024-01-18	0.375	0.400	0.370	0.375	0.241	141,000
2024-01-16	0.370	0.400	0.365	0.375	0.241	1,242,000
2024-01-15	0.370	0.370	0.330	0.365	0.235	3,000
2024-01-12	0.330	0.330	0.330	0.330	0.212	6,000
2024-01-11	0.340	0.350	0.340	0.350	0.225	8,000
2024-01-09	0.325	0.345	0.315	0.340	0.219	382,000
2024-01-05	0.335	0.345	0.335	0.340	0.219	31,000
2024-01-02	0.340	0.340	0.335	0.335	0.215	1,546,000
2023-12-29	0.340	0.350	0.335	0.350	0.225	120,000
2023-12-28	0.345	0.345	0.340	0.340	0.219	6,325,000
2023-12-27	0.345	0.350	0.335	0.350	0.225	192,000
2023-12-22	0.340	0.350	0.340	0.345	0.222	252,000
2023-12-21	0.350	0.355	0.345	0.345	0.222	149,000
2023-12-20	0.350	0.350	0.340	0.350	0.225	1,151,000
2023-12-19	0.345	0.365	0.340	0.350	0.225	248,000
2023-12-18	0.350	0.365	0.345	0.350	0.225	539,000
2023-12-15	0.370	0.370	0.355	0.370	0.238	797,000
2023-12-14	0.365	0.420	0.365	0.370	0.238	833,000
2023-12-13	0.375	0.375	0.335	0.350	0.225	2,034,000
2023-12-12	0.380	0.425	0.370	0.370	0.238	840,000
2023-12-11	0.380	0.440	0.360	0.370	0.238	1,128,000
2023-12-08	0.350	0.370	0.335	0.360	0.232	400,000
2023-12-07	0.345	0.365	0.335	0.340	0.219	259,000
2023-12-06	0.330	0.370	0.330	0.365	0.235	286,000
2023-12-05	0.345	0.405	0.335	0.350	0.225	196,000
2023-12-04	0.360	0.360	0.350	0.350	0.225	272,000
2023-12-01	0.360	0.365	0.330	0.360	0.232	1,217,000
2023-11-30	0.380	0.380	0.360	0.360	0.232	425,000
2023-11-29	0.375	0.435	0.365	0.375	0.241	1,454,000
2023-11-28	0.330	0.445	0.330	0.375	0.241	661,000

← NewerPage 11 of 19 · 1,139 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.