Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.220	1.240	1.190	1.240	0.797	7,462,000
2022-01-10	1.340	1.340	1.240	1.300	0.836	2,586,000
2022-01-07	1.370	1.400	1.310	1.390	0.894	559,000
2022-01-06	1.320	1.410	1.300	1.390	0.894	412,000
2022-01-05	1.440	1.490	1.310	1.440	0.926	100,000
2022-01-04	1.450	1.540	1.430	1.440	0.926	553,000
2022-01-03	1.500	1.520	1.420	1.490	0.958	971,000
2021-12-31	1.380	1.500	1.370	1.500	0.964	7,363,000
2021-12-30	1.420	1.470	1.280	1.420	0.913	6,510,000
2021-12-29	1.350	1.400	1.310	1.390	0.894	2,297,000
2021-12-28	1.200	1.300	1.120	1.300	0.836	1,657,000
2021-12-24	1.120	1.200	1.080	1.200	0.772	144,000
2021-12-23	1.120	1.120	1.070	1.120	0.720	14,000
2021-12-22	1.110	1.120	1.090	1.120	0.720	318,000
2021-12-21	1.120	1.120	1.060	1.110	0.714	61,000
2021-12-20	1.090	1.100	1.040	1.100	0.707	371,000
2021-12-17	1.020	1.090	1.020	1.090	0.701	136,000
2021-12-16	1.020	1.040	1.020	1.040	0.669	157,000
2021-12-15	1.010	1.020	1.010	1.020	0.656	272,000
2021-12-14	1.030	1.030	1.010	1.020	0.656	57,000
2021-12-13	1.020	1.040	1.020	1.040	0.669	23,000
2021-12-10	1.030	1.080	1.020	1.040	0.669	23,000
2021-12-09	1.040	1.040	1.030	1.030	0.662	7,000
2021-12-08	1.030	1.090	1.020	1.040	0.669	34,000
2021-12-06	1.010	1.030	0.990	1.030	0.662	1,383,000
2021-12-03	1.050	1.050	1.010	1.040	0.669	100,000
2021-12-02	1.050	1.050	1.050	1.050	0.675	1,000
2021-12-01	1.010	1.040	1.010	1.040	0.669	149,000
2021-11-30	1.040	1.040	1.040	1.040	0.669	1,000
2021-11-29	1.020	1.040	1.020	1.040	0.669	63,000
2021-11-26	1.030	1.050	1.030	1.040	0.669	225,000
2021-11-25	1.010	1.040	1.010	1.020	0.656	128,000
2021-11-24	1.020	1.020	1.010	1.020	0.656	12,043,000
2021-11-23	1.020	1.020	0.990	1.010	0.649	20,586,000
2021-11-22	1.030	1.030	0.980	1.030	0.662	2,466,000
2021-11-19	1.030	1.030	1.010	1.030	0.662	269,000
2021-11-18	1.010	1.020	1.000	1.020	0.656	828,000
2021-11-17	1.020	1.030	1.000	1.020	0.656	446,000
2021-11-16	1.040	1.090	0.990	1.010	0.649	4,244,000
2021-11-15	1.000	1.110	0.980	1.020	0.656	2,918,000
2021-11-12	1.020	1.030	1.000	1.030	0.662	328,000
2021-11-11	1.010	1.040	1.010	1.040	0.669	29,000
2021-11-10	1.020	1.030	1.010	1.030	0.662	61,000
2021-11-09	1.040	1.050	1.020	1.040	0.669	34,000
2021-11-08	1.030	1.070	1.020	1.050	0.675	42,000
2021-11-05	1.030	1.040	1.020	1.030	0.662	7,000
2021-11-04	1.020	1.040	1.020	1.040	0.669	56,000
2021-11-03	1.040	1.040	1.040	1.040	0.669	21,000
2021-11-02	1.050	1.050	1.030	1.040	0.669	104,000
2021-11-01	1.050	1.050	1.030	1.050	0.675	37,000
2021-10-29	1.050	1.050	1.050	1.050	0.675	50,000
2021-10-28	1.040	1.070	1.040	1.050	0.675	45,000
2021-10-27	1.060	1.070	1.040	1.070	0.688	26,000
2021-10-26	1.050	1.060	1.040	1.050	0.675	468,000
2021-10-25	1.070	1.070	1.050	1.060	0.682	953,000
2021-10-22	1.070	1.070	1.070	1.070	0.688	19,000
2021-10-21	1.050	1.080	1.050	1.070	0.688	24,000
2021-10-19	1.050	1.170	1.050	1.080	0.694	890,000
2021-10-18	1.060	1.100	1.040	1.090	0.701	201,000

← NewerPage 19 of 19 · 1,139 trading days

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.