Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.600	11.610	11.360	11.500	11.167	6,925,103
2023-02-02	11.540	11.660	11.470	11.580	11.244	7,666,260
2023-02-01	11.440	11.650	11.350	11.640	11.303	12,414,139
2023-01-31	11.290	11.560	11.200	11.400	11.070	9,411,771
2023-01-30	11.130	11.390	11.030	11.290	10.963	9,163,350
2023-01-20	11.150	11.170	10.870	10.950	10.633	5,631,323
2023-01-19	10.750	11.100	10.400	10.990	10.671	10,937,900
2023-01-18	11.240	11.320	11.100	11.180	10.856	6,033,831
2023-01-17	11.480	11.480	11.100	11.150	10.827	8,472,400
2023-01-16	11.310	11.550	11.090	11.500	11.167	10,752,068
2023-01-13	11.170	11.400	11.050	11.230	10.904	8,284,123
2023-01-12	11.360	11.470	11.050	11.220	10.895	11,505,408
2023-01-11	11.240	11.650	11.080	11.570	11.235	20,309,144
2023-01-10	11.200	11.310	11.010	11.240	10.914	8,897,412
2023-01-09	11.180	11.350	10.960	11.250	10.924	12,948,680
2023-01-06	11.170	11.380	11.100	11.140	10.817	13,579,329
2023-01-05	11.130	11.750	11.090	11.150	10.827	28,009,275
2023-01-04	10.170	11.210	10.130	11.210	10.885	14,457,058
2023-01-03	9.800	10.240	9.700	10.190	9.895	6,826,099
2022-12-30	9.750	9.880	9.620	9.820	9.535	5,085,900
2022-12-29	10.130	10.180	9.660	9.680	9.399	9,518,892
2022-12-28	10.650	10.710	10.180	10.190	9.895	7,482,033
2022-12-27	10.670	10.900	10.520	10.720	10.409	9,343,972
2022-12-26	10.420	10.570	10.300	10.480	10.176	5,757,872
2022-12-23	10.160	10.540	10.050	10.490	10.186	7,655,202
2022-12-22	10.520	10.640	10.280	10.280	9.982	5,999,015
2022-12-21	10.720	10.760	10.310	10.450	10.147	7,609,205
2022-12-20	11.180	11.200	10.760	10.830	10.516	5,307,064
2022-12-19	10.980	11.260	10.780	11.040	10.720	7,401,303
2022-12-16	11.310	11.400	10.800	10.940	10.623	10,755,259
2022-12-15	11.530	11.530	11.100	11.430	11.099	12,411,678
2022-12-14	11.930	12.580	11.550	11.640	11.303	21,813,541
2022-12-13	11.680	12.250	11.510	12.170	11.817	22,070,581
2022-12-12	11.450	11.990	11.230	11.680	11.341	15,840,872
2022-12-09	11.700	11.700	11.220	11.410	11.079	11,575,700
2022-12-08	11.630	11.820	11.460	11.650	11.312	14,345,300
2022-12-07	11.480	12.080	11.300	11.830	11.487	26,227,048
2022-12-06	11.800	12.270	11.300	11.460	11.128	29,862,501
2022-12-05	10.710	11.800	10.600	11.800	11.458	23,457,526
2022-12-02	10.420	10.850	10.310	10.730	10.419	14,938,558
2022-12-01	10.610	10.670	10.420	10.450	10.147	8,989,914
2022-11-30	10.830	10.970	10.420	10.540	10.234	13,485,963
2022-11-29	10.670	11.000	10.510	10.790	10.477	17,698,603
2022-11-28	10.910	10.930	10.350	10.480	10.176	20,227,113
2022-11-25	11.510	11.740	11.020	11.120	10.798	23,299,767
2022-11-24	11.610	11.920	11.350	11.850	11.506	25,967,707
2022-11-23	11.770	13.280	11.560	11.900	11.555	44,600,821
2022-11-22	10.900	12.080	10.900	12.080	11.730	39,154,219
2022-11-21	11.030	11.400	10.810	10.980	10.662	22,476,634
2022-11-18	11.700	12.430	11.310	11.430	11.099	44,777,665
2022-11-17	10.170	11.300	10.150	11.300	10.972	17,420,924
2022-11-16	10.650	10.650	10.250	10.270	9.972	10,480,500
2022-11-15	10.680	10.860	10.500	10.730	10.419	12,760,097
2022-11-14	10.500	11.200	10.500	10.900	10.584	22,402,921
2022-11-11	10.320	10.490	10.130	10.400	10.099	15,025,600
2022-11-10	10.020	10.280	9.870	10.190	9.895	11,029,511
2022-11-09	10.340	10.450	10.120	10.120	9.827	13,342,036
2022-11-08	10.120	10.800	9.840	10.490	10.186	22,732,635
2022-11-07	10.280	10.970	10.110	10.120	9.827	27,659,895
2022-11-04	9.330	10.010	9.330	10.010	9.720	7,934,404

← NewerPage 16 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.