Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	1.030	1.040	1.020	1.030	0.662	2,102,000
2022-04-08	1.030	1.050	1.030	1.030	0.662	2,383,000
2022-04-07	1.040	1.100	1.030	1.040	0.669	2,676,000
2022-04-06	1.040	1.120	1.040	1.050	0.675	406,000
2022-04-04	1.040	1.050	1.040	1.050	0.675	89,000
2022-04-01	1.050	1.050	1.040	1.050	0.675	65,000
2022-03-31	1.050	1.050	1.030	1.050	0.675	309,000
2022-03-30	1.050	1.050	1.040	1.050	0.675	181,000
2022-03-29	1.050	1.050	1.050	1.050	0.675	16,000
2022-03-28	1.050	1.050	1.050	1.050	0.675	40,000
2022-03-25	1.050	1.070	1.030	1.050	0.675	475,000
2022-03-24	1.040	1.070	1.040	1.070	0.688	68,000
2022-03-23	1.060	1.070	1.060	1.070	0.688	68,000
2022-03-22	1.040	1.080	1.040	1.080	0.694	20,000
2022-03-21	1.080	1.080	1.080	1.080	0.694	12,000
2022-03-18	1.090	1.090	1.090	1.090	0.701	1,000
2022-03-17	1.050	1.100	1.050	1.090	0.701	36,000
2022-03-16	1.050	1.090	1.050	1.050	0.675	59,000
2022-03-15	1.040	1.040	1.030	1.040	0.669	697,000
2022-03-14	1.030	1.090	1.030	1.050	0.675	370,000
2022-03-11	1.040	1.050	1.030	1.040	0.669	268,000
2022-03-10	1.050	1.050	1.050	1.050	0.675	15,000
2022-03-09	1.050	1.050	1.040	1.050	0.675	229,000
2022-03-08	1.040	1.060	1.040	1.050	0.675	360,000
2022-03-07	1.040	1.050	1.030	1.050	0.675	286,000
2022-03-04	1.060	1.060	1.000	1.050	0.675	503,000
2022-03-03	1.050	1.050	1.040	1.050	0.675	30,000
2022-03-02	1.060	1.060	1.030	1.060	0.682	293,000
2022-03-01	1.040	1.060	1.030	1.060	0.682	191,000
2022-02-28	1.050	1.050	1.050	1.050	0.675	10,000
2022-02-25	1.030	1.050	1.030	1.050	0.675	285,000
2022-02-24	1.040	1.050	1.020	1.050	0.675	319,000
2022-02-23	1.050	1.050	1.050	1.050	0.675	20,000
2022-02-22	1.050	1.050	1.050	1.050	0.675	10,000
2022-02-21	1.040	1.050	1.030	1.050	0.675	212,000
2022-02-18	1.040	1.050	1.040	1.050	0.675	32,000
2022-02-17	1.050	1.060	1.040	1.040	0.669	131,000
2022-02-16	1.050	1.050	1.030	1.050	0.675	37,000
2022-02-15	1.050	1.050	1.040	1.050	0.675	42,000
2022-02-14	1.040	1.050	1.030	1.050	0.675	164,000
2022-02-11	1.050	1.070	1.030	1.040	0.669	1,094,000
2022-02-10	1.060	1.100	1.050	1.050	0.675	3,075,000
2022-02-09	1.070	1.150	1.060	1.070	0.688	30,498,000
2022-02-08	1.100	1.100	1.060	1.090	0.701	3,782,000
2022-02-07	1.170	1.170	1.050	1.110	0.714	3,406,000
2022-02-04	1.060	1.180	1.060	1.170	0.752	14,000
2022-01-31	1.100	1.100	1.100	1.100	0.707	2,000
2022-01-28	1.090	1.100	1.090	1.100	0.707	4,000
2022-01-27	1.090	1.100	1.080	1.100	0.707	46,000
2022-01-26	1.080	1.090	1.080	1.090	0.701	54,000
2022-01-25	1.060	1.140	1.060	1.100	0.707	39,000
2022-01-24	1.060	1.100	1.060	1.100	0.707	43,000
2022-01-21	1.070	1.100	1.050	1.100	0.707	59,000
2022-01-20	1.100	1.100	1.050	1.100	0.707	149,000
2022-01-19	1.110	1.130	1.090	1.100	0.707	2,344,000
2022-01-18	1.160	1.170	1.150	1.150	0.739	711,000
2022-01-17	1.180	1.180	1.150	1.180	0.759	114,000
2022-01-14	1.170	1.200	1.160	1.190	0.765	83,000
2022-01-13	1.200	1.210	1.190	1.190	0.765	40,000
2022-01-12	1.200	1.240	1.200	1.200	0.772	2,794,000

← NewerPage 18 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.