Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.335	0.340	0.320	0.330	0.212	1,497,000
2023-11-24	0.320	0.340	0.320	0.320	0.206	2,404,000
2023-11-23	0.310	0.320	0.310	0.315	0.203	492,000
2023-11-22	0.300	0.340	0.300	0.310	0.199	1,094,000
2023-11-21	0.325	0.325	0.300	0.300	0.193	3,432,000
2023-11-20	0.320	0.325	0.300	0.320	0.206	1,580,000
2023-11-17	0.300	0.330	0.300	0.320	0.206	884,000
2023-11-16	0.325	0.330	0.310	0.310	0.199	1,229,000
2023-11-15	0.330	0.340	0.330	0.330	0.212	311,000
2023-11-14	0.335	0.335	0.325	0.335	0.215	579,000
2023-11-13	0.345	0.350	0.340	0.340	0.219	377,000
2023-11-10	0.355	0.370	0.340	0.350	0.225	1,234,000
2023-11-09	0.350	0.360	0.340	0.350	0.225	1,004,000
2023-11-08	0.370	0.380	0.340	0.350	0.225	5,187,000
2023-11-07	0.385	0.390	0.375	0.380	0.244	1,678,000
2023-11-06	0.410	0.425	0.395	0.400	0.257	4,700,000
2023-11-03	0.420	0.420	0.410	0.420	0.270	228,000
2023-11-02	0.425	0.425	0.415	0.420	0.270	81,000
2023-11-01	0.430	0.500	0.410	0.420	0.270	1,393,000
2023-10-31	0.410	0.440	0.405	0.435	0.280	1,952,000
2023-10-30	0.450	0.490	0.425	0.435	0.280	4,278,000
2023-10-27	0.475	0.480	0.450	0.470	0.302	1,486,000
2023-10-26	0.490	0.495	0.470	0.470	0.302	3,276,000
2023-10-25	0.520	0.530	0.445	0.510	0.328	2,854,000
2023-10-24	0.560	0.560	0.530	0.530	0.341	2,333,000
2023-10-20	0.570	0.570	0.560	0.560	0.360	2,323,000
2023-10-19	0.570	0.570	0.560	0.570	0.367	1,699,000
2023-10-18	0.560	0.570	0.560	0.570	0.367	3,669,000
2023-10-17	0.570	0.580	0.560	0.570	0.367	2,244,000
2023-10-16	0.570	0.580	0.560	0.570	0.367	2,076,000
2023-10-13	0.560	0.570	0.560	0.570	0.367	2,598,000
2023-10-12	0.570	0.590	0.570	0.570	0.367	1,786,000
2023-10-11	0.570	0.580	0.560	0.570	0.367	2,178,000
2023-10-10	0.560	0.570	0.560	0.570	0.367	2,085,000
2023-10-09	0.570	0.580	0.560	0.570	0.367	1,725,000
2023-10-06	0.570	0.570	0.560	0.560	0.360	2,637,000
2023-10-05	0.580	0.580	0.570	0.570	0.367	1,986,000
2023-10-04	0.570	0.620	0.570	0.570	0.367	5,851,000
2023-10-03	0.570	0.580	0.570	0.580	0.373	2,623,000
2023-09-29	0.590	0.590	0.580	0.580	0.373	1,613,000
2023-09-28	0.570	0.580	0.570	0.580	0.373	1,761,000
2023-09-27	0.580	0.580	0.580	0.580	0.373	835,000
2023-09-26	0.580	0.580	0.570	0.580	0.373	1,917,000
2023-09-25	0.580	0.640	0.560	0.580	0.373	4,918,000
2023-09-22	0.560	0.580	0.550	0.580	0.373	2,947,000
2023-09-21	0.580	0.600	0.560	0.580	0.373	3,008,000
2023-09-20	0.620	0.640	0.580	0.600	0.386	998,000
2023-09-19	0.600	0.600	0.550	0.600	0.386	1,646,000
2023-09-18	0.620	0.620	0.610	0.610	0.392	72,000
2023-09-15	0.650	0.650	0.620	0.640	0.412	1,227,000
2023-09-14	0.660	0.660	0.640	0.660	0.424	699,000
2023-09-13	0.680	0.680	0.630	0.680	0.437	1,656,000
2023-09-12	0.720	0.720	0.700	0.700	0.450	1,071,000
2023-09-11	0.740	0.740	0.720	0.730	0.469	1,990,000
2023-09-07	0.770	0.770	0.740	0.750	0.482	1,708,000
2023-09-06	0.770	0.770	0.770	0.770	0.495	844,000
2023-09-05	0.790	0.790	0.770	0.770	0.495	1,199,000
2023-09-04	0.790	0.790	0.780	0.790	0.508	1,725,000
2023-08-31	0.780	0.840	0.770	0.790	0.508	4,466,000
2023-08-30	0.770	0.780	0.770	0.780	0.502	1,633,000

← NewerPage 12 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.