Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.310	9.660	9.310	9.440	9.166	4,574,666
2022-08-02	10.100	10.100	9.200	9.310	9.040	7,461,569
2022-08-01	10.160	10.230	10.100	10.130	9.836	2,610,300
2022-07-29	10.450	10.450	10.200	10.250	9.953	3,792,946
2022-07-28	10.350	10.500	10.330	10.440	10.137	3,201,200
2022-07-27	10.400	10.450	10.300	10.320	10.021	2,841,800
2022-07-26	10.310	10.480	10.200	10.470	10.166	3,629,127
2022-07-25	10.380	10.530	10.250	10.270	9.972	2,610,580
2022-07-22	10.420	10.550	10.280	10.420	10.118	3,575,129
2022-07-21	10.560	10.670	10.420	10.420	10.118	4,189,866
2022-07-20	10.680	10.690	10.500	10.610	10.302	3,108,500
2022-07-19	10.770	10.780	10.480	10.620	10.312	5,047,902
2022-07-18	10.050	10.650	10.050	10.650	10.341	8,939,672
2022-07-15	10.390	10.490	10.060	10.070	9.778	6,429,206
2022-07-14	10.670	10.690	10.440	10.450	10.147	8,592,930
2022-07-13	10.920	11.060	10.760	10.850	10.535	11,847,384
2022-07-12	10.480	10.860	10.390	10.840	10.526	10,962,000
2022-07-11	10.380	10.540	10.290	10.480	10.176	4,755,210
2022-07-08	10.200	10.500	10.200	10.430	10.128	5,214,810
2022-07-07	10.250	10.400	10.210	10.220	9.924	3,942,492
2022-07-06	10.530	10.530	10.150	10.260	9.963	7,101,534
2022-07-05	10.830	10.870	10.420	10.500	10.196	10,371,099
2022-07-04	11.150	11.150	10.790	10.840	10.526	8,586,098
2022-07-01	11.310	11.450	11.120	11.150	10.827	10,380,317
2022-06-30	11.150	11.460	10.930	11.310	10.982	16,957,081
2022-06-29	10.900	11.260	10.810	11.150	10.827	17,131,145
2022-06-28	10.770	10.940	10.570	10.900	10.584	8,251,256
2022-06-27	10.770	10.890	10.730	10.730	10.419	6,670,904
2022-06-24	10.930	11.050	10.790	10.810	10.497	7,141,500
2022-06-23	10.930	11.020	10.700	10.970	10.652	8,840,745
2022-06-22	11.100	11.200	10.930	11.000	10.681	7,282,900
2022-06-21	11.200	11.310	11.000	11.110	10.788	8,198,879
2022-06-20	11.420	11.480	11.300	11.310	10.836	7,981,189
2022-06-17	11.200	11.440	10.930	11.420	10.942	11,953,637
2022-06-16	11.280	11.390	11.190	11.360	10.884	7,635,300
2022-06-15	11.300	11.480	11.180	11.280	10.808	10,912,787
2022-06-14	11.410	11.600	11.120	11.320	10.846	12,354,677
2022-06-13	11.390	11.520	11.240	11.470	10.990	10,146,776
2022-06-10	11.560	11.630	11.300	11.500	11.019	13,216,866
2022-06-09	11.530	12.000	11.500	11.700	11.210	16,632,329
2022-06-08	11.920	12.040	11.400	11.660	11.172	16,362,020
2022-06-07	12.000	12.030	11.660	11.900	11.402	12,920,599
2022-06-06	11.840	12.010	11.760	11.990	11.488	13,045,992
2022-06-02	12.310	12.310	11.720	11.810	11.316	17,775,418
2022-06-01	12.050	12.280	11.940	12.140	11.632	16,339,538
2022-05-31	12.650	12.810	11.890	12.220	11.708	27,241,545
2022-05-30	13.000	13.180	12.610	12.710	12.178	27,447,486
2022-05-27	12.390	13.510	12.310	13.230	12.676	40,664,273
2022-05-26	12.530	13.060	12.460	12.630	12.101	31,796,747
2022-05-25	12.740	13.070	12.380	12.550	12.025	38,261,734
2022-05-24	13.460	14.650	13.460	13.460	12.896	58,821,055
2022-05-23	14.960	14.960	14.960	14.960	14.334	3,182,700
2022-05-20	17.800	17.800	14.560	16.620	15.924	82,042,533
2022-05-19	15.980	16.180	15.650	16.180	15.503	13,632,496
2022-05-18	14.340	14.710	14.060	14.710	14.094	16,530,599
2022-05-17	12.210	13.370	12.010	13.370	12.810	23,002,618
2022-05-16	11.500	12.870	11.500	12.150	11.641	35,731,969
2022-05-13	11.650	11.950	11.610	11.700	11.210	15,332,729
2022-05-12	11.510	11.990	11.340	11.820	11.325	24,872,352
2022-05-11	12.000	12.780	11.320	11.660	11.172	36,305,439

← NewerPage 18 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.