Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.600 | 5.680 | 5.500 | 5.670 | 5.670 | 3,332,102 |
| 2024-01-23 | 5.560 | 5.650 | 5.400 | 5.560 | 5.560 | 2,876,200 |
| 2024-01-22 | 5.840 | 5.840 | 5.560 | 5.560 | 5.560 | 3,687,000 |
| 2024-01-19 | 5.860 | 5.880 | 5.810 | 5.850 | 5.850 | 1,794,900 |
| 2024-01-18 | 5.780 | 5.870 | 5.680 | 5.860 | 5.860 | 3,675,800 |
| 2024-01-17 | 6.050 | 6.070 | 5.830 | 5.830 | 5.830 | 3,962,700 |
| 2024-01-16 | 6.180 | 6.200 | 6.000 | 6.060 | 6.060 | 2,522,110 |
| 2024-01-15 | 6.000 | 6.150 | 5.990 | 6.130 | 6.130 | 2,801,003 |
| 2024-01-12 | 6.030 | 6.130 | 6.000 | 6.020 | 6.020 | 2,294,200 |
| 2024-01-11 | 6.050 | 6.060 | 6.010 | 6.050 | 6.050 | 1,398,400 |
| 2024-01-10 | 6.010 | 6.040 | 5.960 | 6.030 | 6.030 | 1,549,310 |
| 2024-01-09 | 6.000 | 6.020 | 5.940 | 6.000 | 6.000 | 1,767,600 |
| 2024-01-08 | 6.030 | 6.080 | 5.930 | 5.950 | 5.950 | 3,553,500 |
| 2024-01-05 | 6.150 | 6.200 | 5.970 | 6.030 | 6.030 | 4,960,200 |
| 2024-01-04 | 6.050 | 6.160 | 6.030 | 6.140 | 6.140 | 2,922,400 |
| 2024-01-03 | 6.060 | 6.140 | 6.030 | 6.060 | 6.060 | 3,192,000 |
| 2024-01-02 | 6.040 | 6.220 | 6.020 | 6.100 | 6.100 | 5,031,607 |
| 2023-12-29 | 5.910 | 6.070 | 5.900 | 6.040 | 6.040 | 4,219,300 |
| 2023-12-28 | 5.820 | 5.950 | 5.810 | 5.900 | 5.900 | 4,027,000 |
| 2023-12-27 | 5.800 | 5.840 | 5.790 | 5.830 | 5.830 | 1,828,200 |
| 2023-12-26 | 5.840 | 5.850 | 5.790 | 5.800 | 5.800 | 1,506,900 |
| 2023-12-25 | 5.880 | 5.880 | 5.790 | 5.850 | 5.850 | 1,922,000 |
| 2023-12-22 | 5.910 | 5.930 | 5.810 | 5.860 | 5.860 | 2,757,400 |
| 2023-12-21 | 5.820 | 5.930 | 5.750 | 5.930 | 5.930 | 4,164,000 |
| 2023-12-20 | 5.800 | 5.840 | 5.770 | 5.780 | 5.780 | 2,007,959 |
| 2023-12-19 | 5.830 | 5.850 | 5.760 | 5.800 | 5.800 | 2,761,159 |
| 2023-12-18 | 5.840 | 5.930 | 5.800 | 5.830 | 5.830 | 4,013,900 |
| 2023-12-15 | 5.830 | 5.870 | 5.790 | 5.830 | 5.830 | 2,237,300 |
| 2023-12-14 | 5.790 | 5.840 | 5.790 | 5.820 | 5.820 | 1,591,590 |
| 2023-12-13 | 5.830 | 5.870 | 5.800 | 5.800 | 5.800 | 2,022,500 |
| 2023-12-12 | 5.730 | 5.850 | 5.730 | 5.830 | 5.830 | 2,233,500 |
| 2023-12-11 | 5.730 | 5.750 | 5.680 | 5.750 | 5.750 | 2,830,700 |
| 2023-12-08 | 5.810 | 5.850 | 5.740 | 5.750 | 5.750 | 3,421,200 |
| 2023-12-07 | 5.780 | 5.820 | 5.750 | 5.810 | 5.810 | 2,917,300 |
| 2023-12-06 | 5.750 | 5.840 | 5.730 | 5.810 | 5.810 | 2,816,000 |
| 2023-12-05 | 5.860 | 5.970 | 5.800 | 5.800 | 5.800 | 3,665,436 |
| 2023-12-04 | 5.810 | 5.870 | 5.810 | 5.860 | 5.860 | 2,109,200 |
| 2023-12-01 | 5.790 | 5.830 | 5.780 | 5.820 | 5.820 | 1,685,400 |
| 2023-11-30 | 5.810 | 5.820 | 5.780 | 5.790 | 5.790 | 2,010,036 |
| 2023-11-29 | 5.860 | 5.880 | 5.800 | 5.830 | 5.830 | 2,056,900 |
| 2023-11-28 | 5.830 | 5.850 | 5.780 | 5.850 | 5.850 | 1,547,600 |
| 2023-11-27 | 5.820 | 5.830 | 5.770 | 5.830 | 5.830 | 2,537,008 |
| 2023-11-24 | 5.870 | 5.880 | 5.810 | 5.840 | 5.840 | 2,268,401 |
| 2023-11-23 | 5.870 | 5.900 | 5.840 | 5.860 | 5.860 | 2,639,500 |
| 2023-11-22 | 5.830 | 5.930 | 5.820 | 5.880 | 5.880 | 4,093,900 |
| 2023-11-21 | 5.840 | 5.890 | 5.810 | 5.840 | 5.840 | 3,368,900 |
| 2023-11-20 | 5.880 | 5.890 | 5.780 | 5.850 | 5.850 | 6,070,100 |
| 2023-11-17 | 6.000 | 6.090 | 5.880 | 5.920 | 5.920 | 7,011,064 |
| 2023-11-16 | 6.140 | 6.200 | 5.920 | 5.980 | 5.980 | 11,890,208 |
| 2023-11-15 | 5.790 | 6.100 | 5.760 | 5.980 | 5.980 | 14,268,875 |
| 2023-11-14 | 5.650 | 5.830 | 5.640 | 5.810 | 5.810 | 3,676,212 |
| 2023-11-13 | 5.570 | 5.670 | 5.560 | 5.660 | 5.660 | 1,580,200 |
| 2023-11-10 | 5.570 | 5.590 | 5.520 | 5.560 | 5.560 | 2,369,300 |
| 2023-11-09 | 5.680 | 5.700 | 5.530 | 5.560 | 5.560 | 2,680,900 |
| 2023-11-08 | 5.690 | 5.730 | 5.650 | 5.690 | 5.690 | 2,202,000 |
| 2023-11-07 | 5.690 | 5.710 | 5.620 | 5.700 | 5.700 | 1,827,501 |
| 2023-11-06 | 5.690 | 5.720 | 5.680 | 5.690 | 5.690 | 1,652,300 |
| 2023-11-03 | 5.720 | 5.720 | 5.670 | 5.690 | 5.690 | 1,693,700 |
| 2023-11-02 | 5.580 | 5.740 | 5.580 | 5.680 | 5.680 | 3,304,201 |
| 2023-11-01 | 5.550 | 5.580 | 5.510 | 5.570 | 5.570 | 1,945,201 |
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.