Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.780	0.780	0.770	0.770	0.495	1,306,000
2023-08-28	0.790	0.790	0.770	0.780	0.502	1,336,000
2023-08-25	0.780	0.780	0.780	0.780	0.502	1,543,000
2023-08-24	0.780	0.790	0.770	0.790	0.508	1,701,000
2023-08-23	0.780	0.780	0.780	0.780	0.502	783,000
2023-08-22	0.790	0.790	0.780	0.780	0.502	1,676,000
2023-08-21	0.790	0.790	0.780	0.790	0.508	3,411,000
2023-08-18	0.800	0.800	0.790	0.790	0.508	760,000
2023-08-17	0.790	0.790	0.780	0.790	0.508	1,259,000
2023-08-16	0.790	0.790	0.780	0.790	0.508	1,911,000
2023-08-15	0.780	0.790	0.780	0.790	0.508	2,044,000
2023-08-14	0.790	0.800	0.780	0.780	0.502	3,584,000
2023-08-11	0.790	0.790	0.790	0.790	0.508	1,248,000
2023-08-10	0.790	0.860	0.790	0.790	0.508	2,876,000
2023-08-09	0.780	0.790	0.780	0.790	0.508	1,495,000
2023-08-08	0.790	0.790	0.780	0.790	0.508	1,251,000
2023-08-07	0.790	0.800	0.790	0.790	0.508	1,252,000
2023-08-04	0.790	0.800	0.790	0.800	0.514	1,830,000
2023-08-03	0.790	0.790	0.780	0.790	0.508	1,826,000
2023-08-02	0.800	0.800	0.790	0.790	0.508	680,000
2023-08-01	0.800	0.870	0.790	0.790	0.508	2,332,000
2023-07-31	0.800	0.820	0.790	0.800	0.514	1,073,000
2023-07-28	0.790	0.800	0.790	0.800	0.514	1,245,000
2023-07-27	0.790	0.790	0.770	0.790	0.508	2,218,000
2023-07-26	0.790	0.800	0.790	0.790	0.508	782,000
2023-07-25	0.790	0.840	0.790	0.800	0.514	3,627,000
2023-07-24	0.800	0.860	0.790	0.790	0.508	3,466,000
2023-07-21	0.790	0.800	0.790	0.800	0.514	1,334,000
2023-07-20	0.790	0.800	0.790	0.800	0.514	1,148,000
2023-07-19	0.790	0.860	0.790	0.800	0.514	4,751,000
2023-07-18	0.790	0.800	0.790	0.800	0.514	1,219,000
2023-07-14	0.800	0.800	0.790	0.800	0.514	1,275,000
2023-07-13	0.780	0.800	0.780	0.800	0.514	1,223,000
2023-07-12	0.780	0.790	0.780	0.790	0.508	1,552,000
2023-07-11	0.780	0.800	0.780	0.790	0.508	1,230,000
2023-07-10	0.800	0.800	0.790	0.790	0.508	1,044,000
2023-07-07	0.790	0.800	0.790	0.800	0.514	1,157,000
2023-07-06	0.780	0.800	0.780	0.800	0.514	1,379,000
2023-07-05	0.790	0.800	0.790	0.790	0.508	1,268,000
2023-07-04	0.790	0.800	0.790	0.800	0.514	1,148,000
2023-07-03	0.770	0.800	0.770	0.800	0.514	6,756,000
2023-06-30	0.770	0.800	0.760	0.800	0.514	3,621,000
2023-06-29	0.780	0.800	0.740	0.800	0.514	1,461,000
2023-06-28	0.830	0.910	0.800	0.800	0.514	1,622,000
2023-06-27	0.830	0.840	0.820	0.840	0.540	930,000
2023-06-26	0.830	0.840	0.820	0.840	0.540	516,000
2023-06-21	0.830	0.830	0.830	0.830	0.534	320,000
2023-06-20	0.800	0.870	0.800	0.830	0.534	250,000
2023-06-19	0.830	0.840	0.830	0.830	0.534	106,000
2023-06-16	0.860	0.860	0.840	0.860	0.553	313,000
2023-06-15	0.830	0.890	0.820	0.860	0.553	855,000
2023-06-14	0.890	0.890	0.840	0.840	0.540	699,000
2023-06-13	0.890	0.900	0.890	0.890	0.572	7,163,000
2023-06-12	0.890	0.900	0.890	0.900	0.579	626,000
2023-06-09	0.900	0.900	0.890	0.900	0.579	597,000
2023-06-08	0.890	0.900	0.860	0.900	0.579	843,000
2023-06-07	0.890	0.900	0.890	0.900	0.579	594,000
2023-06-06	0.890	0.940	0.890	0.900	0.579	1,440,000
2023-06-05	0.890	0.900	0.890	0.900	0.579	757,000
2023-06-02	0.890	0.900	0.820	0.900	0.579	1,112,000

← NewerPage 13 of 19 · 1,137 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.