Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.990	9.130	8.940	9.100	8.836	2,247,015
2022-11-02	9.030	9.080	8.950	9.030	8.768	2,872,700
2022-11-01	8.940	9.040	8.900	9.020	8.759	2,707,601
2022-10-31	8.680	8.980	8.600	8.920	8.661	2,116,001
2022-10-28	9.000	9.000	8.690	8.720	8.467	2,382,907
2022-10-27	8.920	9.070	8.850	8.930	8.671	1,936,533
2022-10-26	8.710	9.050	8.700	8.930	8.671	3,032,824
2022-10-25	8.580	8.780	8.420	8.710	8.458	1,801,073
2022-10-24	8.800	8.890	8.570	8.580	8.331	1,993,923
2022-10-21	8.850	8.940	8.800	8.810	8.555	1,440,856
2022-10-20	8.780	8.880	8.720	8.780	8.525	1,526,961
2022-10-19	8.930	8.970	8.810	8.810	8.555	1,258,300
2022-10-18	8.880	9.100	8.840	8.920	8.661	2,928,733
2022-10-17	8.700	8.860	8.660	8.840	8.584	1,967,790
2022-10-14	8.750	8.850	8.720	8.730	8.477	2,104,300
2022-10-13	8.640	8.760	8.590	8.690	8.438	1,745,228
2022-10-12	8.500	8.630	8.380	8.630	8.380	1,599,238
2022-10-11	8.400	8.450	8.240	8.420	8.176	1,143,061
2022-10-10	8.610	8.690	8.370	8.400	8.157	1,415,862
2022-09-30	8.620	8.710	8.540	8.620	8.370	993,262
2022-09-29	8.800	8.850	8.590	8.640	8.390	1,720,507
2022-09-28	8.940	9.060	8.740	8.740	8.487	1,917,433
2022-09-27	8.760	8.980	8.750	8.930	8.671	1,816,131
2022-09-26	9.090	9.090	8.730	8.760	8.506	2,505,394
2022-09-23	9.130	9.270	9.030	9.060	8.797	1,961,600
2022-09-22	9.290	9.350	9.160	9.170	8.904	1,649,406
2022-09-21	9.280	9.360	9.080	9.320	9.050	1,663,700
2022-09-20	9.250	9.350	9.200	9.260	8.992	1,332,137
2022-09-19	9.360	9.400	9.130	9.180	8.914	2,965,545
2022-09-16	9.800	9.820	9.360	9.360	9.089	3,645,715
2022-09-15	9.980	9.990	9.640	9.790	9.506	2,923,067
2022-09-14	9.880	10.020	9.800	9.920	9.632	2,312,632
2022-09-13	10.020	10.160	10.000	10.000	9.710	3,082,593
2022-09-09	9.880	10.050	9.880	10.000	9.710	3,415,125
2022-09-08	10.100	10.100	9.820	9.820	9.535	2,519,900
2022-09-07	9.910	9.980	9.820	9.970	9.681	2,951,410
2022-09-06	9.920	9.970	9.830	9.920	9.632	2,609,899
2022-09-05	9.770	9.980	9.680	9.910	9.623	3,925,599
2022-09-02	9.710	9.850	9.640	9.770	9.487	3,925,800
2022-09-01	9.560	10.060	9.530	9.710	9.429	6,171,694
2022-08-31	9.620	9.750	9.440	9.550	9.273	3,208,900
2022-08-30	9.600	9.710	9.500	9.680	9.399	2,821,993
2022-08-29	9.430	9.560	9.230	9.540	9.263	2,495,697
2022-08-26	9.620	9.630	9.360	9.430	9.157	4,250,301
2022-08-25	9.640	9.830	9.560	9.720	9.438	3,466,991
2022-08-24	9.840	9.890	9.560	9.570	9.293	3,713,900
2022-08-23	9.860	9.900	9.770	9.840	9.555	2,518,243
2022-08-22	9.950	9.960	9.750	9.830	9.545	3,730,003
2022-08-19	10.150	10.190	9.930	9.950	9.662	6,677,500
2022-08-18	9.910	10.660	9.750	10.250	9.953	10,725,626
2022-08-17	9.920	10.070	9.840	9.940	9.652	2,903,101
2022-08-16	9.800	9.960	9.800	9.890	9.603	2,933,823
2022-08-15	9.940	9.940	9.710	9.780	9.497	2,959,217
2022-08-12	9.830	10.000	9.760	9.920	9.632	2,820,801
2022-08-11	9.680	9.960	9.680	9.840	9.555	2,957,500
2022-08-10	9.590	9.750	9.480	9.720	9.438	3,611,919
2022-08-09	9.750	9.800	9.620	9.650	9.370	2,157,000
2022-08-08	9.690	9.790	9.620	9.750	9.467	2,026,397
2022-08-05	9.680	9.720	9.550	9.700	9.419	2,752,101
2022-08-04	9.450	9.720	9.450	9.680	9.399	3,835,209

← NewerPage 17 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.