Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	1.010	1.020	1.000	1.020	0.656	114,000
2022-08-08	1.000	1.020	1.000	1.020	0.656	10,000
2022-08-04	1.000	1.020	1.000	1.020	0.656	6,900
2022-08-03	1.010	1.020	1.010	1.020	0.656	1,000
2022-08-01	1.000	1.020	1.000	1.020	0.656	2,000
2022-07-28	1.010	1.020	1.010	1.020	0.656	11,000
2022-07-27	1.000	1.020	1.000	1.020	0.656	6,000
2022-07-22	1.010	1.020	1.010	1.020	0.656	42,000
2022-07-21	1.000	1.020	1.000	1.020	0.656	10,000
2022-07-20	1.000	1.020	1.000	1.020	0.656	7,000
2022-07-19	1.010	1.020	1.000	1.020	0.656	82,000
2022-07-18	1.010	1.010	1.010	1.010	0.649	20,000
2022-07-13	1.000	1.020	1.000	1.010	0.649	50,000
2022-07-12	1.000	1.020	1.000	1.020	0.656	120,000
2022-07-11	1.000	1.020	1.000	1.020	0.656	21,000
2022-07-07	1.010	1.010	1.010	1.010	0.649	1,000
2022-07-05	1.010	1.020	1.010	1.010	0.649	11,000
2022-07-04	1.010	1.020	1.010	1.020	0.656	104,000
2022-06-30	1.020	1.030	1.010	1.030	0.662	15,000
2022-06-27	1.010	1.020	1.010	1.020	0.656	14,000
2022-06-23	1.010	1.030	1.010	1.020	0.656	68,000
2022-06-22	1.000	1.030	1.000	1.020	0.656	130,000
2022-06-21	1.000	1.020	1.000	1.020	0.656	10,000
2022-06-17	1.000	1.020	1.000	1.020	0.656	181,000
2022-06-16	1.010	1.020	1.010	1.020	0.656	60,000
2022-06-14	1.000	1.020	1.000	1.020	0.656	227,000
2022-06-10	1.000	1.010	1.000	1.010	0.649	30,000
2022-06-09	1.000	1.020	1.000	1.020	0.656	43,000
2022-06-06	1.010	1.030	1.010	1.030	0.662	28,000
2022-06-02	1.010	1.020	1.010	1.020	0.656	1,000
2022-06-01	1.000	1.020	1.000	1.020	0.656	32,000
2022-05-31	1.000	1.020	1.000	1.020	0.656	23,000
2022-05-27	1.010	1.020	1.010	1.020	0.656	32,000
2022-05-26	1.000	1.020	1.000	1.020	0.656	10,000
2022-05-25	1.010	1.020	1.010	1.020	0.656	12,000
2022-05-24	1.010	1.020	1.010	1.020	0.656	34,000
2022-05-20	1.010	1.030	1.010	1.020	0.656	8,000
2022-05-18	1.020	1.020	1.010	1.020	0.656	54,000
2022-05-17	1.020	1.040	1.010	1.030	0.662	50,000
2022-05-16	1.000	1.040	1.000	1.030	0.662	1,763,000
2022-05-13	1.000	1.020	1.000	1.010	0.649	2,605,000
2022-05-12	1.000	1.020	1.000	1.010	0.649	4,140,000
2022-05-11	1.000	1.020	1.000	1.010	0.649	2,016,000
2022-05-10	1.010	1.010	1.000	1.010	0.649	2,586,000
2022-05-06	1.010	1.020	1.000	1.020	0.656	457,000
2022-05-05	1.030	1.060	1.010	1.020	0.656	389,000
2022-05-04	1.020	1.050	1.020	1.030	0.662	107,000
2022-05-03	1.020	1.050	1.010	1.050	0.675	665,000
2022-04-29	1.010	1.040	1.010	1.020	0.656	25,000
2022-04-28	1.020	1.070	1.010	1.030	0.662	352,000
2022-04-27	1.020	1.040	1.010	1.020	0.656	684,000
2022-04-26	1.020	1.050	1.010	1.040	0.669	11,000
2022-04-25	1.020	1.080	1.010	1.020	0.656	51,000
2022-04-22	1.010	1.030	1.010	1.030	0.662	83,000
2022-04-21	1.010	1.030	1.010	1.010	0.649	1,026,000
2022-04-20	1.010	1.030	1.010	1.030	0.662	29,000
2022-04-19	1.020	1.030	1.010	1.030	0.662	254,000
2022-04-14	1.020	1.020	1.010	1.020	0.656	2,902,000
2022-04-13	1.010	1.030	1.010	1.020	0.656	3,271,000
2022-04-12	1.020	1.040	1.010	1.020	0.656	1,939,000

← NewerPage 17 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.