Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.000	12.780	11.320	11.660	11.172	36,305,439
2022-05-10	10.490	11.650	10.400	11.650	11.162	23,663,407
2022-05-09	10.510	10.730	10.300	10.590	10.147	10,396,500
2022-05-06	10.120	10.640	10.010	10.240	9.811	10,795,279
2022-05-05	10.000	10.960	9.980	10.520	10.080	18,335,820
2022-04-29	9.120	10.000	9.110	10.000	9.581	6,509,604
2022-04-28	9.550	9.750	8.990	9.090	8.709	13,222,652
2022-04-27	10.350	10.390	9.550	9.990	9.572	16,712,063
2022-04-26	10.300	10.750	10.080	10.610	10.166	13,627,759
2022-04-25	9.890	10.760	9.870	10.300	9.869	13,907,527
2022-04-22	9.980	10.460	9.810	10.170	9.744	7,138,125
2022-04-21	10.720	10.720	10.000	10.040	9.620	11,369,705
2022-04-20	11.250	11.250	10.630	10.790	10.338	9,161,785
2022-04-19	10.560	11.250	10.450	11.200	10.731	10,740,100
2022-04-18	10.600	11.170	10.460	10.700	10.252	9,439,159
2022-04-15	11.520	11.880	10.950	11.020	10.559	11,994,360
2022-04-14	11.460	11.680	11.150	11.520	11.038	10,886,936
2022-04-13	11.800	11.860	11.320	11.550	11.066	14,287,917
2022-04-12	11.870	12.580	11.570	12.200	11.689	19,517,254
2022-04-11	11.930	13.000	11.510	12.150	11.641	27,318,368
2022-04-08	11.410	11.990	11.310	11.840	11.344	19,930,209
2022-04-07	11.050	11.680	10.910	11.410	10.932	16,134,636
2022-04-06	10.600	11.200	10.530	11.010	10.549	9,709,847
2022-04-01	10.940	10.970	10.510	10.580	10.137	9,219,558
2022-03-31	11.190	11.570	11.010	11.030	10.568	12,123,523
2022-03-30	10.700	11.260	10.700	10.960	10.501	7,660,926
2022-03-29	10.930	10.990	10.600	10.670	10.223	6,065,810
2022-03-28	10.720	11.070	10.540	10.930	10.472	8,648,810
2022-03-25	11.460	11.460	10.670	10.720	10.271	13,174,816
2022-03-24	11.940	12.040	11.390	11.390	10.913	12,354,216
2022-03-23	11.550	12.240	11.390	11.940	11.440	17,242,555
2022-03-22	11.900	11.900	11.370	11.660	11.172	14,331,817
2022-03-21	12.000	12.230	11.750	12.050	11.546	21,735,373
2022-03-18	11.400	12.540	11.220	12.000	11.498	26,285,359
2022-03-17	11.240	11.700	11.050	11.410	10.932	22,470,292
2022-03-16	11.040	11.540	10.330	11.410	10.932	27,585,653
2022-03-15	10.100	11.220	9.830	10.960	10.501	29,520,876
2022-03-14	10.970	11.100	10.190	10.200	9.773	10,757,231
2022-03-11	10.980	11.250	10.650	11.050	10.587	10,540,210
2022-03-10	10.730	11.190	10.620	11.190	10.722	14,144,344
2022-03-09	10.310	10.800	10.050	10.720	10.271	11,842,385
2022-03-08	10.320	10.480	10.100	10.360	9.926	8,076,170
2022-03-07	10.290	10.460	10.150	10.200	9.773	4,688,431
2022-03-04	10.500	10.580	10.270	10.320	9.888	5,431,074
2022-03-03	10.760	10.780	10.180	10.640	10.195	8,352,423
2022-03-02	10.620	10.780	10.460	10.770	10.319	7,261,560
2022-03-01	10.700	10.870	10.630	10.760	10.310	6,896,831
2022-02-28	11.030	11.220	10.510	10.700	10.252	10,487,265
2022-02-25	11.050	11.590	10.880	11.000	10.539	13,419,019
2022-02-24	11.630	11.840	10.720	10.830	10.377	20,472,827
2022-02-23	12.410	12.410	11.750	11.910	11.411	25,489,620
2022-02-22	12.160	13.410	11.740	12.800	12.264	41,297,740
2022-02-21	11.700	12.190	11.110	12.190	11.680	12,871,436
2022-02-18	11.100	11.710	10.750	11.080	10.616	18,612,253
2022-02-17	11.030	11.120	10.610	10.700	10.252	11,408,541
2022-02-16	10.840	11.050	10.500	11.000	10.539	12,914,957
2022-02-15	11.250	11.490	10.650	10.730	10.281	18,159,565
2022-02-14	10.450	11.520	10.340	11.040	10.578	19,819,020
2022-02-11	10.300	10.720	10.290	10.470	10.032	8,292,139
2022-02-10	10.400	10.820	10.330	10.540	10.099	10,862,763

← NewerPage 19 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.