Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.980 | 5.130 | 4.910 | 5.070 | 5.070 | 6,083,597 |
| 2024-04-26 | 4.840 | 4.960 | 4.830 | 4.950 | 4.950 | 5,036,190 |
| 2024-04-25 | 4.850 | 4.920 | 4.810 | 4.870 | 4.870 | 4,601,890 |
| 2024-04-24 | 4.840 | 4.900 | 4.810 | 4.850 | 4.850 | 3,368,933 |
| 2024-04-23 | 4.780 | 4.980 | 4.750 | 4.860 | 4.860 | 6,351,693 |
| 2024-04-22 | 4.630 | 4.850 | 4.580 | 4.830 | 4.830 | 7,527,400 |
| 2024-04-19 | 4.550 | 4.720 | 4.520 | 4.630 | 4.630 | 13,562,225 |
| 2024-04-18 | 4.960 | 5.010 | 4.760 | 4.760 | 4.760 | 13,865,593 |
| 2024-04-17 | 5.010 | 5.040 | 5.010 | 5.010 | 5.010 | 9,940,300 |
| 2024-04-16 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 678,600 |
| 2024-04-15 | 5.550 | 5.600 | 5.550 | 5.550 | 5.550 | 3,952,000 |
| 2024-04-12 | 5.740 | 5.880 | 5.700 | 5.840 | 5.840 | 6,775,101 |
| 2024-04-11 | 5.590 | 5.770 | 5.590 | 5.710 | 5.710 | 6,442,100 |
| 2024-04-10 | 5.730 | 5.740 | 5.590 | 5.670 | 5.670 | 4,500,792 |
| 2024-04-09 | 5.620 | 5.780 | 5.620 | 5.750 | 5.750 | 4,985,972 |
| 2024-04-08 | 5.900 | 5.950 | 5.620 | 5.620 | 5.620 | 12,112,500 |
| 2024-04-03 | 5.940 | 5.980 | 5.870 | 5.920 | 5.920 | 4,670,938 |
| 2024-04-02 | 5.870 | 5.970 | 5.820 | 5.940 | 5.940 | 5,597,037 |
| 2024-04-01 | 6.270 | 6.270 | 5.750 | 5.870 | 5.870 | 14,455,676 |
| 2024-03-29 | 5.910 | 6.040 | 5.900 | 5.990 | 5.990 | 4,148,500 |
| 2024-03-28 | 5.700 | 6.000 | 5.700 | 5.950 | 5.950 | 8,814,200 |
| 2024-03-27 | 5.880 | 5.930 | 5.680 | 5.720 | 5.720 | 5,285,904 |
| 2024-03-26 | 5.820 | 5.880 | 5.730 | 5.860 | 5.860 | 4,601,500 |
| 2024-03-25 | 5.920 | 6.030 | 5.840 | 5.840 | 5.840 | 4,760,800 |
| 2024-03-22 | 5.760 | 5.920 | 5.750 | 5.870 | 5.870 | 5,469,462 |
| 2024-03-21 | 5.740 | 5.830 | 5.650 | 5.780 | 5.780 | 7,083,959 |
| 2024-03-20 | 5.870 | 5.880 | 5.650 | 5.760 | 5.760 | 6,543,700 |
| 2024-03-19 | 5.840 | 5.960 | 5.810 | 5.890 | 5.890 | 4,051,094 |
| 2024-03-18 | 5.880 | 5.880 | 5.740 | 5.810 | 5.810 | 3,026,951 |
| 2024-03-15 | 5.680 | 5.830 | 5.660 | 5.820 | 5.820 | 4,200,514 |
| 2024-03-14 | 5.580 | 5.770 | 5.540 | 5.710 | 5.710 | 4,595,699 |
| 2024-03-13 | 5.530 | 5.600 | 5.510 | 5.530 | 5.530 | 2,490,900 |
| 2024-03-12 | 5.550 | 5.610 | 5.480 | 5.550 | 5.550 | 3,636,604 |
| 2024-03-11 | 5.520 | 5.590 | 5.490 | 5.540 | 5.540 | 2,839,900 |
| 2024-03-08 | 5.450 | 5.560 | 5.450 | 5.550 | 5.550 | 2,656,202 |
| 2024-03-07 | 5.560 | 5.620 | 5.420 | 5.470 | 5.470 | 5,959,923 |
| 2024-03-06 | 5.460 | 5.630 | 5.420 | 5.590 | 5.590 | 6,142,300 |
| 2024-03-05 | 5.390 | 5.540 | 5.310 | 5.410 | 5.410 | 5,446,900 |
| 2024-03-04 | 5.200 | 5.420 | 5.140 | 5.420 | 5.420 | 5,330,610 |
| 2024-03-01 | 5.190 | 5.220 | 5.110 | 5.160 | 5.160 | 4,276,100 |
| 2024-02-29 | 5.100 | 5.230 | 4.980 | 5.230 | 5.230 | 6,967,801 |
| 2024-02-28 | 5.450 | 5.530 | 5.140 | 5.140 | 5.140 | 10,216,802 |
| 2024-02-27 | 5.260 | 5.430 | 5.200 | 5.410 | 5.410 | 4,755,994 |
| 2024-02-26 | 5.230 | 5.380 | 5.180 | 5.250 | 5.250 | 7,751,946 |
| 2024-02-23 | 5.140 | 5.410 | 5.000 | 5.310 | 5.310 | 11,858,238 |
| 2024-02-22 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 638,296 |
| 2024-02-21 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 771,612 |
| 2024-02-20 | 4.470 | 4.680 | 4.450 | 4.680 | 4.680 | 5,683,235 |
| 2024-02-19 | 4.310 | 4.460 | 4.230 | 4.460 | 4.460 | 9,400,745 |
| 2024-02-08 | 3.900 | 4.270 | 3.870 | 4.250 | 4.250 | 12,328,835 |
| 2024-02-07 | 4.240 | 4.410 | 4.070 | 4.070 | 4.070 | 10,357,000 |
| 2024-02-06 | 4.280 | 4.450 | 4.280 | 4.280 | 4.280 | 8,100,681 |
| 2024-02-05 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1,205,800 |
| 2024-02-02 | 4.750 | 4.890 | 4.750 | 4.750 | 4.750 | 8,372,402 |
| 2024-02-01 | 5.070 | 5.110 | 5.000 | 5.000 | 5.000 | 5,357,700 |
| 2024-01-31 | 5.310 | 5.580 | 5.260 | 5.260 | 5.260 | 6,695,734 |
| 2024-01-30 | 5.760 | 5.760 | 5.540 | 5.540 | 5.540 | 2,461,052 |
| 2024-01-29 | 5.860 | 5.930 | 5.720 | 5.770 | 5.770 | 2,475,200 |
| 2024-01-26 | 5.800 | 5.910 | 5.780 | 5.900 | 5.900 | 2,823,101 |
| 2024-01-25 | 5.670 | 5.830 | 5.640 | 5.810 | 5.810 | 2,954,900 |
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.