Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.890	0.900	0.890	0.890	0.572	523,000
2023-05-31	0.890	0.900	0.890	0.900	0.579	801,000
2023-05-30	0.900	0.900	0.890	0.900	0.579	716,000
2023-05-29	0.890	0.900	0.890	0.900	0.579	730,000
2023-05-25	0.890	0.900	0.890	0.900	0.579	837,000
2023-05-24	0.890	0.900	0.890	0.900	0.579	746,000
2023-05-23	0.900	0.900	0.900	0.900	0.579	740,000
2023-05-22	0.890	0.900	0.890	0.900	0.579	748,000
2023-05-19	0.890	0.900	0.890	0.900	0.579	817,000
2023-05-18	0.900	0.900	0.890	0.900	0.579	1,115,000
2023-05-17	0.900	0.910	0.890	0.900	0.579	882,000
2023-05-16	0.900	0.910	0.890	0.900	0.579	845,000
2023-05-15	0.900	0.900	0.890	0.900	0.579	798,000
2023-05-12	0.900	0.900	0.890	0.900	0.579	823,000
2023-05-11	0.900	0.900	0.890	0.900	0.579	834,000
2023-05-10	0.900	0.900	0.890	0.900	0.579	698,000
2023-05-09	0.900	0.900	0.890	0.900	0.579	738,000
2023-05-08	0.890	0.920	0.890	0.900	0.579	2,558,000
2023-05-05	0.890	0.900	0.890	0.900	0.579	769,000
2023-05-04	0.900	0.900	0.890	0.900	0.579	676,000
2023-05-03	0.900	0.960	0.890	0.900	0.579	2,073,000
2023-05-02	0.900	0.900	0.890	0.900	0.579	662,000
2023-04-28	0.900	0.900	0.890	0.900	0.579	802,000
2023-04-27	0.900	0.920	0.890	0.900	0.579	632,000
2023-04-26	0.900	0.900	0.890	0.900	0.579	582,000
2023-04-25	0.890	0.900	0.890	0.900	0.579	648,000
2023-04-24	0.890	0.900	0.890	0.900	0.579	622,000
2023-04-21	0.900	0.900	0.890	0.900	0.579	654,000
2023-04-20	0.890	0.900	0.890	0.900	0.579	663,000
2023-04-19	0.900	0.950	0.890	0.900	0.579	1,864,000
2023-04-18	0.910	0.910	0.890	0.900	0.579	745,000
2023-04-17	0.910	0.910	0.890	0.900	0.579	630,000
2023-04-14	0.900	0.900	0.890	0.900	0.579	576,000
2023-04-13	0.900	0.900	0.890	0.900	0.579	803,000
2023-04-12	0.890	0.900	0.890	0.900	0.579	658,000
2023-04-11	0.900	0.970	0.890	0.900	0.579	1,436,000
2023-04-06	0.900	0.900	0.890	0.900	0.579	543,000
2023-04-04	0.900	0.900	0.890	0.900	0.579	568,000
2023-04-03	0.900	0.900	0.890	0.900	0.579	521,000
2023-03-31	0.900	0.900	0.890	0.900	0.579	512,000
2023-03-30	0.900	0.930	0.890	0.900	0.579	878,000
2023-03-29	0.890	0.900	0.890	0.900	0.579	727,000
2023-03-28	0.900	0.900	0.890	0.900	0.579	726,000
2023-03-27	0.900	0.900	0.890	0.900	0.579	728,000
2023-03-24	0.900	0.900	0.890	0.900	0.579	743,000
2023-03-23	0.900	0.970	0.890	0.900	0.579	1,737,000
2023-03-22	0.890	0.900	0.890	0.900	0.579	853,000
2023-03-21	0.900	0.900	0.890	0.900	0.579	769,000
2023-03-20	0.900	0.900	0.890	0.900	0.579	733,000
2023-03-17	0.900	0.900	0.890	0.900	0.579	712,000
2023-03-16	0.900	0.970	0.890	0.900	0.579	1,711,000
2023-03-15	0.900	0.900	0.890	0.900	0.579	692,000
2023-03-14	0.900	0.900	0.890	0.900	0.579	1,008,000
2023-03-13	0.900	0.900	0.890	0.900	0.579	675,000
2023-03-10	0.890	0.900	0.890	0.900	0.579	871,000
2023-03-09	0.900	0.900	0.890	0.900	0.579	652,000
2023-03-08	0.900	0.910	0.890	0.900	0.579	1,010,000
2023-03-07	0.890	0.900	0.890	0.900	0.579	601,000
2023-03-06	0.900	0.900	0.880	0.900	0.579	1,185,000
2023-03-03	0.920	0.930	0.890	0.900	0.579	6,889,000

← NewerPage 14 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.