Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.930	0.940	0.920	0.930	0.598	829,000
2023-03-01	0.930	0.940	0.920	0.930	0.598	821,000
2023-02-28	0.930	0.940	0.920	0.930	0.598	941,000
2023-02-27	0.920	0.940	0.910	0.940	0.604	870,000
2023-02-24	0.930	0.940	0.900	0.940	0.604	2,862,000
2023-02-23	0.930	0.940	0.910	0.940	0.604	819,000
2023-02-22	0.930	0.960	0.910	0.940	0.604	1,695,000
2023-02-21	0.970	0.980	0.960	0.960	0.617	503,000
2023-02-20	0.990	0.990	0.990	0.990	0.637	6,400,000
2023-02-17	1.000	1.000	0.970	0.990	0.637	26,000
2023-02-16	0.980	1.000	0.980	0.990	0.637	19,000
2023-02-15	0.970	1.000	0.970	1.000	0.643	383,000
2023-02-14	0.990	1.000	0.980	1.000	0.643	895,000
2023-02-13	0.990	1.000	0.990	1.000	0.643	104,000
2023-02-08	0.990	1.000	0.990	1.000	0.643	34,000
2023-02-06	0.980	1.000	0.980	1.000	0.643	23,000
2023-02-03	1.000	1.000	0.990	1.000	0.643	120,000
2023-02-02	1.000	1.000	0.990	1.000	0.643	17,000
2023-02-01	0.980	1.000	0.980	1.000	0.643	53,000
2023-01-31	0.990	1.000	0.990	1.000	0.643	13,000
2023-01-30	1.000	1.000	0.990	1.000	0.643	27,000
2023-01-27	1.010	1.010	1.000	1.010	0.649	38,000
2023-01-26	0.990	1.010	0.990	1.010	0.649	94,000
2023-01-20	1.010	1.010	1.010	1.010	0.649	30,000
2023-01-19	0.990	1.010	0.990	1.010	0.649	17,000
2023-01-17	1.000	1.010	0.990	1.010	0.649	59,000
2023-01-16	1.010	1.010	0.990	1.010	0.649	15,000
2023-01-13	1.010	1.040	1.000	1.000	0.643	230,000
2023-01-11	0.980	1.010	0.980	1.000	0.643	9,000
2023-01-09	0.990	1.000	0.990	1.000	0.643	32,000
2023-01-05	1.000	1.010	0.990	1.000	0.643	82,000
2023-01-04	1.000	1.010	0.960	1.010	0.649	119,000
2023-01-03	1.050	1.050	1.000	1.010	0.649	342,000
2022-12-30	1.010	1.060	1.000	1.050	0.675	12,021,000
2022-12-29	1.000	1.020	0.990	1.010	0.649	3,708,000
2022-12-28	1.020	1.040	0.990	0.990	0.637	3,998,000
2022-12-23	1.000	1.020	0.980	1.010	0.649	660,000
2022-12-22	1.010	1.020	1.010	1.010	0.649	771,000
2022-12-21	1.040	1.050	1.010	1.030	0.662	447,000
2022-12-20	1.040	1.040	1.020	1.040	0.669	86,000
2022-12-19	1.040	1.050	1.010	1.050	0.675	94,000
2022-12-16	1.010	1.040	1.010	1.040	0.669	88,000
2022-12-15	1.020	1.030	1.000	1.020	0.656	629,000
2022-12-14	1.030	1.030	1.000	1.020	0.656	52,000
2022-12-13	1.050	1.050	1.050	1.050	0.675	1,000
2022-12-12	1.020	1.020	1.020	1.020	0.656	1,000
2022-12-09	1.020	1.040	1.010	1.020	0.656	551,000
2022-12-08	1.030	1.050	1.020	1.040	0.669	33,000
2022-12-07	1.040	1.040	1.020	1.020	0.656	202,000
2022-12-06	1.060	1.060	1.040	1.040	0.669	8,627,000
2022-12-05	1.150	1.150	1.050	1.070	0.688	10,321,000
2022-12-02	1.120	1.120	1.050	1.070	0.688	3,497,000
2022-12-01	1.060	1.100	1.040	1.100	0.707	988,000
2022-11-30	1.100	1.100	1.030	1.100	0.707	2,300,000
2022-11-29	1.030	1.120	1.030	1.100	0.707	12,000
2022-11-28	1.230	1.230	1.020	1.060	0.682	52,000
2022-11-25	1.020	1.080	1.010	1.050	0.675	20,000
2022-11-23	1.020	1.030	1.020	1.020	0.656	807,000
2022-11-21	1.020	1.020	1.010	1.010	0.649	9,000
2022-11-17	1.020	1.040	1.020	1.020	0.656	7,000

← NewerPage 15 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.