Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.210	11.390	11.100	11.380	11.050	6,309,610
2023-04-28	10.920	11.250	10.820	11.230	10.904	7,523,306
2023-04-27	10.540	10.920	10.510	10.870	10.555	7,005,503
2023-04-26	10.410	10.800	10.400	10.590	10.283	6,057,633
2023-04-25	11.050	11.070	10.340	10.490	10.186	10,024,788
2023-04-24	11.000	11.150	10.940	11.070	10.749	5,878,706
2023-04-21	11.610	11.730	11.030	11.040	10.720	12,191,906
2023-04-20	11.900	11.920	11.420	11.700	11.361	12,130,308
2023-04-19	11.890	12.090	11.730	12.060	11.710	11,808,676
2023-04-18	13.150	13.160	12.020	12.020	11.672	24,089,140
2023-04-17	13.830	14.170	13.200	13.350	12.963	15,322,475
2023-04-14	13.880	14.420	13.630	13.830	13.429	24,706,889
2023-04-13	13.490	14.290	13.360	13.910	13.507	21,980,656
2023-04-12	13.500	13.880	13.420	13.560	13.167	14,127,737
2023-04-11	13.140	13.680	12.880	13.680	13.283	17,319,780
2023-04-10	13.080	13.280	12.870	13.140	12.759	10,575,829
2023-04-07	13.380	13.390	13.040	13.120	12.740	12,509,445
2023-04-06	13.610	13.780	13.380	13.420	13.031	18,775,762
2023-04-04	13.100	13.970	12.920	13.890	13.487	31,952,538
2023-04-03	12.820	13.170	12.800	13.100	12.720	14,789,761
2023-03-31	13.200	13.240	12.800	12.960	12.584	14,604,867
2023-03-30	13.070	13.220	12.790	13.180	12.798	17,905,608
2023-03-29	13.320	13.540	12.810	12.990	12.613	22,842,468
2023-03-28	13.620	13.780	13.320	13.450	13.060	29,523,465
2023-03-27	13.200	14.550	13.020	14.090	13.682	56,419,416
2023-03-24	12.720	13.700	12.700	13.700	13.303	33,964,748
2023-03-23	12.270	12.450	12.110	12.450	12.089	12,470,508
2023-03-22	11.960	12.410	11.910	12.340	11.982	15,182,200
2023-03-21	12.040	12.190	11.790	12.050	11.701	8,744,514
2023-03-20	12.140	12.330	11.860	11.910	11.565	12,579,601
2023-03-17	11.870	12.180	11.760	12.090	11.740	11,839,278
2023-03-16	11.800	11.930	11.660	11.780	11.439	9,334,796
2023-03-15	11.720	12.130	11.510	11.960	11.613	14,165,170
2023-03-14	12.110	12.290	11.580	11.640	11.303	15,265,468
2023-03-13	11.990	12.570	11.820	12.300	11.943	15,367,550
2023-03-10	12.540	12.550	12.040	12.060	11.710	17,744,189
2023-03-09	12.810	12.960	12.470	12.760	12.390	20,859,308
2023-03-08	12.560	13.230	12.450	13.000	12.623	29,784,722
2023-03-07	12.130	13.440	12.130	12.540	12.176	29,260,798
2023-03-06	12.720	12.770	12.210	12.250	11.895	20,242,395
2023-03-03	12.290	12.680	12.210	12.640	12.274	25,609,373
2023-03-02	12.110	12.550	12.020	12.250	11.895	19,829,030
2023-03-01	12.080	12.310	11.770	12.300	11.943	19,079,200
2023-02-28	12.150	12.490	11.910	12.260	11.905	22,346,490
2023-02-27	11.680	12.030	11.520	12.030	11.681	13,332,756
2023-02-24	11.810	11.950	11.460	11.840	11.497	10,043,656
2023-02-23	11.710	11.800	11.480	11.590	11.254	4,881,050
2023-02-22	11.740	11.840	11.550	11.690	11.351	6,456,784
2023-02-21	11.370	11.760	11.290	11.760	11.419	12,182,683
2023-02-20	11.150	11.390	11.150	11.360	11.031	7,082,451
2023-02-17	11.410	11.590	11.240	11.240	10.914	8,714,360
2023-02-16	12.180	12.180	11.210	11.400	11.070	16,090,793
2023-02-15	12.100	12.210	11.970	12.190	11.837	10,902,555
2023-02-14	12.290	12.290	11.960	12.090	11.740	13,941,593
2023-02-13	12.120	12.340	12.110	12.300	11.943	17,263,532
2023-02-10	12.680	12.690	12.160	12.220	11.866	31,023,287
2023-02-09	11.510	12.680	11.510	12.680	12.312	16,774,027
2023-02-08	11.820	11.910	11.530	11.530	11.196	9,807,434
2023-02-07	11.570	12.210	11.420	11.890	11.545	17,336,504
2023-02-06	11.380	11.640	11.360	11.640	11.303	9,833,629

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0200 CNY
2026-06-24	0.0400 CNY
2025-06-13	0.0800 CNY
2024-07-25	0.0800 CNY
2022-06-21	0.1500 CNY
2021-06-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.