Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.520 | 5.560 | 5.490 | 5.510 | 5.510 | 1,586,600 |
| 2023-10-30 | 5.550 | 5.570 | 5.480 | 5.530 | 5.530 | 2,178,600 |
| 2023-10-27 | 5.480 | 5.570 | 5.480 | 5.550 | 5.550 | 1,701,100 |
| 2023-10-26 | 5.410 | 5.580 | 5.380 | 5.550 | 5.550 | 2,923,438 |
| 2023-10-25 | 5.330 | 5.400 | 5.330 | 5.400 | 5.400 | 1,425,054 |
| 2023-10-24 | 5.230 | 5.350 | 5.200 | 5.310 | 5.310 | 1,767,900 |
| 2023-10-23 | 5.440 | 5.450 | 5.180 | 5.240 | 5.240 | 3,087,350 |
| 2023-10-20 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 1,065,000 |
| 2023-10-19 | 5.460 | 5.520 | 5.410 | 5.420 | 5.420 | 1,862,802 |
| 2023-10-18 | 5.620 | 5.630 | 5.460 | 5.500 | 5.500 | 3,163,545 |
| 2023-10-17 | 5.620 | 5.640 | 5.600 | 5.620 | 5.620 | 1,441,501 |
| 2023-10-16 | 5.600 | 5.630 | 5.570 | 5.610 | 5.610 | 1,323,100 |
| 2023-10-13 | 5.670 | 5.670 | 5.550 | 5.600 | 5.600 | 2,801,944 |
| 2023-10-12 | 5.710 | 5.720 | 5.670 | 5.670 | 5.670 | 1,548,600 |
| 2023-10-11 | 5.700 | 5.740 | 5.680 | 5.700 | 5.700 | 1,620,700 |
| 2023-10-10 | 5.680 | 5.770 | 5.660 | 5.700 | 5.700 | 2,281,900 |
| 2023-10-09 | 5.660 | 5.750 | 5.580 | 5.690 | 5.690 | 3,878,799 |
| 2023-09-28 | 5.670 | 5.730 | 5.650 | 5.710 | 5.710 | 2,202,554 |
| 2023-09-27 | 5.620 | 5.740 | 5.620 | 5.670 | 5.670 | 3,443,700 |
| 2023-09-26 | 5.820 | 5.830 | 5.620 | 5.620 | 5.620 | 7,397,300 |
| 2023-09-25 | 5.920 | 6.150 | 5.910 | 5.920 | 5.920 | 5,724,200 |
| 2023-09-22 | 5.830 | 6.160 | 5.830 | 5.950 | 5.950 | 8,167,042 |
| 2023-09-21 | 5.920 | 6.040 | 5.820 | 5.870 | 5.870 | 4,569,601 |
| 2023-09-20 | 5.890 | 6.040 | 5.860 | 5.920 | 5.920 | 7,288,750 |
| 2023-09-19 | 5.690 | 5.950 | 5.670 | 5.880 | 5.880 | 6,688,217 |
| 2023-09-18 | 5.600 | 5.740 | 5.600 | 5.690 | 5.690 | 2,774,202 |
| 2023-09-15 | 5.590 | 5.630 | 5.580 | 5.620 | 5.620 | 1,136,400 |
| 2023-09-14 | 5.570 | 5.590 | 5.550 | 5.590 | 5.590 | 1,266,720 |
| 2023-09-13 | 5.650 | 5.650 | 5.520 | 5.580 | 5.580 | 2,066,345 |
| 2023-09-12 | 5.670 | 5.690 | 5.620 | 5.630 | 5.630 | 1,488,400 |
| 2023-09-11 | 5.630 | 5.650 | 5.590 | 5.640 | 5.640 | 1,514,600 |
| 2023-09-08 | 5.650 | 5.650 | 5.600 | 5.610 | 5.610 | 1,010,600 |
| 2023-09-07 | 5.670 | 5.700 | 5.610 | 5.610 | 5.610 | 1,704,395 |
| 2023-09-06 | 5.690 | 5.740 | 5.660 | 5.690 | 5.690 | 1,353,600 |
| 2023-09-05 | 5.700 | 5.730 | 5.660 | 5.690 | 5.690 | 1,998,194 |
| 2023-09-04 | 5.640 | 5.790 | 5.640 | 5.720 | 5.720 | 2,861,570 |
| 2023-09-01 | 5.620 | 5.670 | 5.590 | 5.650 | 5.650 | 2,229,896 |
| 2023-08-31 | 5.610 | 5.640 | 5.570 | 5.600 | 5.600 | 1,653,096 |
| 2023-08-30 | 5.580 | 5.660 | 5.550 | 5.610 | 5.610 | 2,003,800 |
| 2023-08-29 | 5.510 | 5.630 | 5.500 | 5.590 | 5.590 | 2,888,115 |
| 2023-08-28 | 5.610 | 5.650 | 5.500 | 5.540 | 5.540 | 3,766,597 |
| 2023-08-25 | 5.530 | 5.640 | 5.440 | 5.520 | 5.520 | 3,650,620 |
| 2023-08-24 | 5.400 | 5.520 | 5.370 | 5.480 | 5.480 | 1,954,100 |
| 2023-08-23 | 5.470 | 5.470 | 5.380 | 5.400 | 5.400 | 1,746,100 |
| 2023-08-22 | 5.570 | 5.630 | 5.400 | 5.480 | 5.480 | 3,709,950 |
| 2023-08-21 | 5.560 | 5.630 | 5.550 | 5.550 | 5.550 | 2,231,887 |
| 2023-08-18 | 5.710 | 5.740 | 5.560 | 5.560 | 5.560 | 5,567,900 |
| 2023-08-17 | 5.550 | 5.790 | 5.520 | 5.750 | 5.750 | 8,250,251 |
| 2023-08-16 | 5.470 | 5.550 | 5.460 | 5.530 | 5.530 | 2,296,820 |
| 2023-08-15 | 5.440 | 5.580 | 5.420 | 5.500 | 5.500 | 3,035,242 |
| 2023-08-14 | 5.360 | 5.420 | 5.350 | 5.420 | 5.420 | 1,201,020 |
| 2023-08-11 | 5.470 | 5.470 | 5.380 | 5.390 | 5.390 | 1,166,698 |
| 2023-08-10 | 5.390 | 5.480 | 5.360 | 5.450 | 5.450 | 1,862,718 |
| 2023-08-09 | 5.400 | 5.400 | 5.360 | 5.380 | 5.380 | 907,600 |
| 2023-08-08 | 5.370 | 5.400 | 5.360 | 5.390 | 5.390 | 1,798,101 |
| 2023-08-07 | 5.580 | 5.600 | 5.360 | 5.380 | 5.380 | 4,298,802 |
| 2023-08-04 | 5.570 | 5.610 | 5.540 | 5.540 | 5.540 | 1,497,900 |
| 2023-08-03 | 5.530 | 5.590 | 5.530 | 5.580 | 5.580 | 1,082,860 |
| 2023-08-02 | 5.550 | 5.590 | 5.540 | 5.560 | 5.560 | 797,200 |
| 2023-08-01 | 5.560 | 5.580 | 5.540 | 5.570 | 5.570 | 1,059,042 |
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.