Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.850 | 3.910 | 3.830 | 3.890 | 3.890 | 3,948,410 |
| 2024-07-25 | 3.790 | 3.870 | 3.760 | 3.840 | 3.840 | 4,319,700 |
| 2024-07-24 | 3.900 | 3.910 | 3.790 | 3.820 | 3.820 | 5,518,239 |
| 2024-07-23 | 3.990 | 4.080 | 3.900 | 3.910 | 3.910 | 6,685,400 |
| 2024-07-22 | 3.930 | 4.020 | 3.920 | 4.000 | 4.000 | 5,142,110 |
| 2024-07-19 | 3.930 | 3.970 | 3.860 | 3.920 | 3.920 | 5,371,000 |
| 2024-07-18 | 3.910 | 3.960 | 3.800 | 3.950 | 3.950 | 5,733,400 |
| 2024-07-17 | 3.990 | 4.050 | 3.890 | 3.930 | 3.930 | 5,691,200 |
| 2024-07-16 | 4.020 | 4.040 | 3.950 | 4.000 | 4.000 | 4,528,100 |
| 2024-07-15 | 4.130 | 4.170 | 3.990 | 4.000 | 4.000 | 6,967,100 |
| 2024-07-12 | 4.150 | 4.250 | 4.110 | 4.140 | 4.140 | 8,459,600 |
| 2024-07-11 | 4.100 | 4.240 | 4.100 | 4.190 | 4.190 | 11,632,669 |
| 2024-07-10 | 4.220 | 4.230 | 4.000 | 4.100 | 4.100 | 12,170,101 |
| 2024-07-09 | 4.330 | 4.410 | 4.150 | 4.280 | 4.280 | 14,137,001 |
| 2024-07-08 | 4.870 | 4.890 | 4.270 | 4.350 | 4.350 | 21,610,601 |
| 2024-07-05 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2024-07-04 | 4.440 | 4.700 | 4.430 | 4.570 | 4.570 | 12,943,200 |
| 2024-07-03 | 4.410 | 4.560 | 4.380 | 4.520 | 4.520 | 12,108,827 |
| 2024-07-02 | 4.340 | 4.340 | 4.260 | 4.340 | 4.340 | 7,827,459 |
| 2024-07-01 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,191,500 |
| 2024-06-28 | 3.910 | 4.070 | 3.830 | 3.930 | 3.930 | 8,237,827 |
| 2024-06-27 | 3.830 | 4.050 | 3.830 | 4.010 | 4.010 | 6,576,576 |
| 2024-06-26 | 3.890 | 3.940 | 3.770 | 3.910 | 3.910 | 7,036,200 |
| 2024-06-25 | 3.770 | 3.960 | 3.760 | 3.960 | 3.960 | 9,059,902 |
| 2024-06-24 | 3.890 | 3.940 | 3.760 | 3.770 | 3.770 | 10,271,797 |
| 2024-06-21 | 4.100 | 4.120 | 3.940 | 3.960 | 3.960 | 11,674,645 |
| 2024-06-20 | 4.280 | 4.280 | 4.150 | 4.150 | 4.150 | 4,936,800 |
| 2024-06-19 | 4.130 | 4.440 | 4.130 | 4.370 | 4.370 | 11,730,100 |
| 2024-06-18 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 1,060,700 |
| 2024-06-17 | 4.450 | 4.570 | 4.450 | 4.450 | 4.450 | 7,107,000 |
| 2024-06-14 | 4.900 | 4.990 | 4.680 | 4.680 | 4.680 | 7,914,700 |
| 2024-06-13 | 5.000 | 5.050 | 4.860 | 4.930 | 4.930 | 6,535,636 |
| 2024-06-12 | 4.860 | 5.060 | 4.800 | 5.000 | 5.000 | 11,536,381 |
| 2024-06-11 | 4.650 | 4.860 | 4.440 | 4.860 | 4.860 | 10,126,983 |
| 2024-06-07 | 4.620 | 4.760 | 4.590 | 4.630 | 4.630 | 19,390,181 |
| 2024-06-06 | 4.920 | 5.000 | 4.830 | 4.830 | 4.830 | 4,390,500 |
| 2024-06-05 | 5.260 | 5.360 | 5.060 | 5.080 | 5.080 | 9,644,010 |
| 2024-06-04 | 5.280 | 5.450 | 5.280 | 5.330 | 5.330 | 13,141,212 |
| 2024-06-03 | 5.730 | 5.790 | 5.560 | 5.560 | 5.560 | 2,132,100 |
| 2024-05-31 | 6.200 | 6.220 | 5.850 | 5.850 | 5.850 | 7,604,931 |
| 2024-05-30 | 6.320 | 6.360 | 6.160 | 6.160 | 6.160 | 7,642,401 |
| 2024-05-29 | 6.410 | 6.540 | 6.310 | 6.480 | 6.480 | 5,759,501 |
| 2024-05-28 | 6.180 | 6.480 | 6.180 | 6.440 | 6.440 | 5,710,055 |
| 2024-05-27 | 6.170 | 6.380 | 6.170 | 6.170 | 6.170 | 7,991,100 |
| 2024-05-24 | 6.300 | 6.500 | 6.280 | 6.490 | 6.490 | 6,502,363 |
| 2024-05-23 | 6.400 | 6.400 | 6.170 | 6.270 | 6.270 | 8,235,841 |
| 2024-05-22 | 6.170 | 6.420 | 6.090 | 6.420 | 6.420 | 9,784,340 |
| 2024-05-21 | 5.970 | 6.210 | 5.940 | 6.180 | 6.180 | 6,669,805 |
| 2024-05-20 | 5.980 | 6.110 | 5.930 | 6.040 | 6.040 | 8,063,683 |
| 2024-05-17 | 5.600 | 5.920 | 5.560 | 5.850 | 5.850 | 7,221,000 |
| 2024-05-16 | 5.610 | 5.830 | 5.590 | 5.650 | 5.650 | 7,326,410 |
| 2024-05-15 | 5.520 | 5.680 | 5.500 | 5.680 | 5.680 | 6,934,600 |
| 2024-05-14 | 5.160 | 5.410 | 5.130 | 5.410 | 5.410 | 4,941,180 |
| 2024-05-13 | 5.330 | 5.340 | 5.150 | 5.150 | 5.150 | 5,529,900 |
| 2024-05-10 | 5.400 | 5.490 | 5.330 | 5.420 | 5.420 | 4,304,200 |
| 2024-05-09 | 5.570 | 5.640 | 5.290 | 5.470 | 5.470 | 8,905,301 |
| 2024-05-08 | 5.500 | 5.630 | 5.460 | 5.570 | 5.570 | 3,846,010 |
| 2024-05-07 | 5.340 | 5.540 | 5.300 | 5.480 | 5.480 | 5,195,510 |
| 2024-05-06 | 5.230 | 5.350 | 5.190 | 5.310 | 5.310 | 7,057,964 |
| 2024-04-30 | 5.140 | 5.320 | 5.140 | 5.320 | 5.320 | 11,362,150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-14 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.