Gansu Engineering Consulting Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.440	10.520	10.150	10.410	9.974	10,219,680
2022-02-08	10.130	10.670	10.100	10.620	10.175	15,130,280
2022-02-07	9.280	10.140	9.280	10.140	9.715	5,674,830
2022-01-28	9.230	9.410	9.190	9.220	8.834	2,931,071
2022-01-27	9.450	9.470	9.130	9.150	8.767	4,053,601
2022-01-26	9.070	9.540	9.020	9.450	9.054	5,942,319
2022-01-25	9.530	9.640	9.050	9.060	8.681	7,600,511
2022-01-24	9.620	9.950	9.610	9.650	9.246	5,421,339
2022-01-21	10.200	10.200	9.750	9.780	9.371	7,873,371
2022-01-20	10.550	10.650	10.160	10.320	9.888	10,280,836
2022-01-19	10.270	10.800	10.110	10.800	10.348	16,897,028
2022-01-18	9.870	10.890	9.600	10.670	10.223	20,326,366
2022-01-17	10.420	10.540	9.620	10.040	9.620	15,050,453
2022-01-14	10.630	11.580	10.310	10.580	10.137	23,615,910
2022-01-13	9.880	10.850	9.880	10.850	10.396	10,425,726
2022-01-12	10.380	11.000	9.720	9.860	9.447	20,489,444
2022-01-11	9.230	10.100	9.230	10.100	9.677	9,393,573
2022-01-10	9.070	9.540	8.920	9.180	8.796	3,121,780
2022-01-07	9.160	9.300	9.070	9.100	8.719	2,227,222
2022-01-06	9.060	9.160	9.040	9.110	8.729	1,512,949
2022-01-05	9.070	9.130	9.040	9.100	8.719	1,792,891
2022-01-04	8.950	9.140	8.920	9.080	8.700	2,674,576
2021-12-31	8.930	9.000	8.880	8.920	8.547	1,823,988
2021-12-30	8.870	8.950	8.850	8.920	8.547	1,593,847
2021-12-29	8.860	8.930	8.800	8.900	8.527	1,828,406
2021-12-28	8.820	8.900	8.760	8.860	8.489	1,635,433
2021-12-27	8.740	8.910	8.740	8.880	8.508	2,493,766
2021-12-24	8.950	8.990	8.710	8.760	8.393	2,750,616
2021-12-23	8.880	9.100	8.870	8.960	8.585	4,769,906
2021-12-22	8.830	9.000	8.720	8.960	8.585	3,467,912
2021-12-21	8.560	8.860	8.560	8.830	8.460	2,654,323
2021-12-20	8.530	8.700	8.530	8.630	8.269	1,441,353
2021-12-17	8.570	8.610	8.500	8.580	8.221	1,228,093
2021-12-16	8.500	8.570	8.480	8.550	8.192	1,518,371
2021-12-15	8.560	8.570	8.450	8.480	8.125	1,472,385
2021-12-14	8.360	8.450	8.310	8.440	8.087	1,386,500
2021-12-13	8.210	8.440	8.210	8.390	8.039	1,284,800
2021-12-10	8.490	8.490	8.350	8.380	8.029	1,021,400
2021-12-09	8.270	8.370	8.260	8.340	7.991	1,829,352
2021-12-08	8.340	8.380	8.230	8.260	7.914	1,698,000
2021-12-07	8.510	8.600	8.310	8.320	7.972	1,765,300
2021-12-06	8.630	8.670	8.490	8.500	8.144	1,010,632
2021-12-03	9.100	9.100	8.530	8.630	8.269	2,264,382
2021-12-02	8.630	8.720	8.500	8.670	8.307	1,471,427
2021-12-01	8.390	8.600	8.370	8.590	8.230	1,434,492
2021-11-30	8.290	8.450	8.270	8.390	8.039	675,500
2021-11-29	8.260	8.380	8.220	8.250	7.905	753,500
2021-11-26	8.460	8.460	8.350	8.380	8.029	463,700
2021-11-25	8.500	8.500	8.440	8.440	8.087	481,576
2021-11-24	8.450	8.520	8.400	8.500	8.144	688,000
2021-11-23	8.470	8.470	8.380	8.450	8.096	583,300
2021-11-22	8.540	8.540	8.420	8.450	8.096	394,700
2021-11-19	8.380	8.480	8.370	8.460	8.106	483,211
2021-11-18	8.510	8.510	8.400	8.430	8.077	532,225
2021-11-17	8.410	8.490	8.390	8.460	8.106	402,547
2021-11-16	8.470	8.510	8.410	8.410	8.058	537,500
2021-11-15	8.440	8.450	8.380	8.450	8.096	515,810
2021-11-12	8.310	8.420	8.260	8.390	8.039	596,000
2021-11-11	8.300	8.360	8.280	8.350	8.000	678,583
2021-11-10	8.160	8.310	8.140	8.310	7.962	442,600

← NewerPage 20 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.