Bank of Gansu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 1.020 | 1.020 | 1.010 | 1.020 | 0.656 | 804,000 |
| 2022-11-15 | 1.020 | 1.040 | 1.010 | 1.020 | 0.656 | 217,000 |
| 2022-11-14 | 1.020 | 1.040 | 1.020 | 1.020 | 0.656 | 307,000 |
| 2022-11-10 | 1.020 | 1.030 | 1.010 | 1.010 | 0.649 | 88,000 |
| 2022-11-09 | 1.020 | 1.020 | 1.010 | 1.010 | 0.649 | 41,000 |
| 2022-11-08 | 1.000 | 1.010 | 1.000 | 1.010 | 0.649 | 89,000 |
| 2022-11-07 | 1.010 | 1.020 | 1.010 | 1.010 | 0.649 | 320,000 |
| 2022-11-04 | 1.010 | 1.030 | 1.000 | 1.010 | 0.649 | 90,000 |
| 2022-11-03 | 1.010 | 1.010 | 1.000 | 1.010 | 0.649 | 25,000 |
| 2022-11-02 | 1.000 | 1.010 | 1.000 | 1.000 | 0.643 | 698,000 |
| 2022-11-01 | 1.000 | 1.010 | 1.000 | 1.010 | 0.649 | 109,000 |
| 2022-10-31 | 1.000 | 1.010 | 1.000 | 1.000 | 0.643 | 360,000 |
| 2022-10-28 | 1.010 | 1.010 | 1.000 | 1.000 | 0.643 | 616,000 |
| 2022-10-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.643 | 102,000 |
| 2022-10-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.643 | 2,000 |
| 2022-10-25 | 1.000 | 1.000 | 0.980 | 1.000 | 0.643 | 6,000 |
| 2022-10-24 | 0.990 | 1.000 | 0.990 | 1.000 | 0.643 | 18,000 |
| 2022-10-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.643 | 46,000 |
| 2022-10-20 | 1.000 | 1.010 | 0.990 | 1.000 | 0.643 | 188,000 |
| 2022-10-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.643 | 5,000 |
| 2022-10-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.643 | 3,102,000 |
| 2022-10-17 | 1.020 | 1.020 | 1.000 | 1.000 | 0.643 | 216,000 |
| 2022-10-14 | 1.010 | 1.010 | 1.000 | 1.000 | 0.643 | 197,000 |
| 2022-10-13 | 1.010 | 1.010 | 1.000 | 1.000 | 0.643 | 118,000 |
| 2022-10-12 | 1.010 | 1.010 | 1.000 | 1.000 | 0.643 | 167,000 |
| 2022-10-11 | 1.010 | 1.010 | 0.990 | 1.000 | 0.643 | 169,000 |
| 2022-10-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.643 | 89,000 |
| 2022-10-07 | 0.990 | 1.000 | 0.990 | 1.000 | 0.643 | 4,000 |
| 2022-10-06 | 1.010 | 1.010 | 0.990 | 1.000 | 0.643 | 153,000 |
| 2022-10-05 | 1.000 | 1.010 | 0.990 | 0.990 | 0.637 | 29,000 |
| 2022-10-03 | 1.000 | 1.000 | 0.990 | 1.000 | 0.643 | 19,000 |
| 2022-09-30 | 1.000 | 1.000 | 0.990 | 1.000 | 0.643 | 132,000 |
| 2022-09-29 | 1.000 | 1.000 | 0.990 | 1.000 | 0.643 | 23,000 |
| 2022-09-28 | 1.000 | 1.000 | 0.990 | 1.000 | 0.643 | 171,000 |
| 2022-09-27 | 1.000 | 1.000 | 0.990 | 1.000 | 0.643 | 551,000 |
| 2022-09-26 | 0.980 | 1.020 | 0.980 | 1.000 | 0.643 | 170,000 |
| 2022-09-23 | 1.010 | 1.010 | 1.000 | 1.010 | 0.649 | 547,000 |
| 2022-09-22 | 1.020 | 1.020 | 1.010 | 1.010 | 0.649 | 607,000 |
| 2022-09-21 | 1.030 | 1.030 | 1.000 | 1.030 | 0.662 | 136,000 |
| 2022-09-20 | 1.010 | 1.040 | 1.000 | 1.040 | 0.669 | 38,000 |
| 2022-09-19 | 1.010 | 1.050 | 1.000 | 1.020 | 0.656 | 67,000 |
| 2022-09-16 | 1.010 | 1.040 | 1.000 | 1.030 | 0.662 | 197,000 |
| 2022-09-15 | 0.990 | 1.010 | 0.990 | 1.000 | 0.643 | 1,034,000 |
| 2022-09-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.643 | 529,000 |
| 2022-09-13 | 1.020 | 1.020 | 0.990 | 1.010 | 0.649 | 3,007,000 |
| 2022-09-09 | 1.000 | 1.020 | 0.980 | 1.020 | 0.656 | 1,033,000 |
| 2022-09-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.643 | 500,000 |
| 2022-09-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.643 | 2,000 |
| 2022-09-05 | 0.980 | 1.010 | 0.980 | 1.010 | 0.649 | 42,000 |
| 2022-09-02 | 1.000 | 1.010 | 0.970 | 1.010 | 0.649 | 356,000 |
| 2022-08-31 | 1.010 | 1.010 | 1.010 | 1.010 | 0.649 | 700,000 |
| 2022-08-30 | 1.000 | 1.010 | 0.990 | 1.010 | 0.649 | 189,000 |
| 2022-08-29 | 1.020 | 1.020 | 1.020 | 1.020 | 0.656 | 420,000 |
| 2022-08-26 | 1.000 | 1.020 | 0.970 | 1.020 | 0.656 | 383,000 |
| 2022-08-24 | 1.010 | 1.020 | 1.000 | 1.020 | 0.656 | 8,000 |
| 2022-08-22 | 1.000 | 1.020 | 1.000 | 1.010 | 0.649 | 16,000 |
| 2022-08-19 | 1.000 | 1.020 | 1.000 | 1.020 | 0.656 | 215,000 |
| 2022-08-16 | 1.010 | 1.010 | 0.970 | 1.010 | 0.649 | 20,000 |
| 2022-08-15 | 1.010 | 1.010 | 1.000 | 1.010 | 0.649 | 46,000 |
| 2022-08-12 | 1.010 | 1.020 | 1.010 | 1.020 | 0.656 | 3,000 |
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.