Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.560 | 5.580 | 5.540 | 5.570 | 5.570 | 1,059,042 |
| 2023-07-31 | 5.480 | 5.570 | 5.470 | 5.560 | 5.560 | 1,266,690 |
| 2023-07-28 | 5.450 | 5.520 | 5.440 | 5.490 | 5.490 | 2,184,900 |
| 2023-07-27 | 5.480 | 5.480 | 5.440 | 5.450 | 5.450 | 1,210,201 |
| 2023-07-26 | 5.430 | 5.480 | 5.420 | 5.480 | 5.480 | 1,522,132 |
| 2023-07-25 | 5.410 | 5.450 | 5.400 | 5.430 | 5.430 | 1,539,600 |
| 2023-07-24 | 5.380 | 5.420 | 5.370 | 5.370 | 5.370 | 882,000 |
| 2023-07-21 | 5.400 | 5.430 | 5.370 | 5.390 | 5.390 | 1,786,100 |
| 2023-07-20 | 5.510 | 5.520 | 5.390 | 5.400 | 5.400 | 1,893,200 |
| 2023-07-19 | 5.500 | 5.500 | 5.430 | 5.480 | 5.480 | 1,435,221 |
| 2023-07-18 | 5.490 | 5.530 | 5.470 | 5.490 | 5.490 | 1,267,111 |
| 2023-07-17 | 5.570 | 5.580 | 5.440 | 5.500 | 5.500 | 2,325,415 |
| 2023-07-14 | 5.530 | 5.580 | 5.510 | 5.570 | 5.570 | 1,962,920 |
| 2023-07-13 | 5.640 | 5.660 | 5.510 | 5.550 | 5.550 | 3,957,661 |
| 2023-07-12 | 5.640 | 5.680 | 5.610 | 5.640 | 5.640 | 2,008,600 |
| 2023-07-11 | 5.800 | 5.800 | 5.630 | 5.640 | 5.640 | 2,677,200 |
| 2023-07-10 | 5.580 | 5.720 | 5.560 | 5.700 | 5.700 | 3,205,165 |
| 2023-07-07 | 5.600 | 5.600 | 5.570 | 5.590 | 5.590 | 1,404,400 |
| 2023-07-06 | 5.610 | 5.620 | 5.540 | 5.620 | 5.620 | 1,397,200 |
| 2023-07-05 | 5.590 | 5.610 | 5.570 | 5.580 | 5.580 | 1,024,200 |
| 2023-07-04 | 5.620 | 5.640 | 5.560 | 5.600 | 5.600 | 1,787,280 |
| 2023-07-03 | 5.550 | 5.640 | 5.550 | 5.620 | 5.620 | 1,874,900 |
| 2023-06-30 | 5.470 | 5.560 | 5.470 | 5.560 | 5.560 | 1,592,600 |
| 2023-06-29 | 5.450 | 5.560 | 5.450 | 5.520 | 5.520 | 2,017,600 |
| 2023-06-28 | 5.480 | 5.490 | 5.410 | 5.470 | 5.470 | 1,951,900 |
| 2023-06-27 | 5.390 | 5.490 | 5.360 | 5.490 | 5.490 | 2,941,901 |
| 2023-06-26 | 5.340 | 5.380 | 5.340 | 5.380 | 5.380 | 1,626,085 |
| 2023-06-21 | 5.350 | 5.370 | 5.320 | 5.360 | 5.360 | 2,420,400 |
| 2023-06-20 | 5.400 | 5.410 | 5.330 | 5.350 | 5.350 | 2,588,776 |
| 2023-06-19 | 5.460 | 5.500 | 5.400 | 5.410 | 5.410 | 1,749,866 |
| 2023-06-16 | 5.540 | 5.540 | 5.460 | 5.490 | 5.490 | 2,759,444 |
| 2023-06-15 | 5.420 | 5.480 | 5.360 | 5.470 | 5.470 | 3,002,401 |
| 2023-06-14 | 5.360 | 5.440 | 5.360 | 5.440 | 5.440 | 2,799,853 |
| 2023-06-13 | 5.310 | 5.400 | 5.310 | 5.390 | 5.390 | 2,418,900 |
| 2023-06-12 | 5.330 | 5.340 | 5.280 | 5.340 | 5.340 | 2,133,418 |
| 2023-06-09 | 5.320 | 5.370 | 5.260 | 5.350 | 5.350 | 3,104,702 |
| 2023-06-08 | 5.360 | 5.420 | 5.340 | 5.360 | 5.360 | 2,779,710 |
| 2023-06-07 | 5.330 | 5.400 | 5.310 | 5.370 | 5.370 | 2,264,200 |
| 2023-06-06 | 5.410 | 5.440 | 5.320 | 5.340 | 5.340 | 2,934,675 |
| 2023-06-05 | 5.370 | 5.450 | 5.360 | 5.430 | 5.430 | 3,350,400 |
| 2023-06-02 | 5.330 | 5.380 | 5.270 | 5.370 | 5.370 | 2,753,800 |
| 2023-06-01 | 5.350 | 5.360 | 5.290 | 5.290 | 5.290 | 2,420,100 |
| 2023-05-31 | 5.280 | 5.390 | 5.280 | 5.350 | 5.350 | 3,144,702 |
| 2023-05-30 | 5.200 | 5.310 | 5.200 | 5.300 | 5.300 | 2,987,274 |
| 2023-05-29 | 5.300 | 5.400 | 5.190 | 5.260 | 5.260 | 6,579,261 |
| 2023-05-26 | 5.160 | 5.320 | 5.150 | 5.290 | 5.290 | 3,992,661 |
| 2023-05-25 | 5.230 | 5.250 | 5.080 | 5.170 | 5.170 | 4,441,000 |
| 2023-05-24 | 5.270 | 5.370 | 5.230 | 5.250 | 5.250 | 4,215,901 |
| 2023-05-23 | 5.200 | 5.310 | 5.200 | 5.250 | 5.250 | 4,204,519 |
| 2023-05-22 | 5.090 | 5.270 | 5.090 | 5.220 | 5.220 | 3,909,999 |
| 2023-05-19 | 5.140 | 5.160 | 5.060 | 5.110 | 5.110 | 2,045,899 |
| 2023-05-18 | 5.170 | 5.200 | 5.140 | 5.140 | 5.140 | 2,549,021 |
| 2023-05-17 | 5.040 | 5.240 | 5.030 | 5.160 | 5.160 | 3,774,819 |
| 2023-05-16 | 5.190 | 5.210 | 5.030 | 5.060 | 5.060 | 3,736,001 |
| 2023-05-15 | 5.240 | 5.240 | 5.120 | 5.200 | 5.200 | 3,713,840 |
| 2023-05-12 | 5.260 | 5.290 | 5.190 | 5.240 | 5.240 | 2,794,597 |
| 2023-05-11 | 5.130 | 5.300 | 5.100 | 5.240 | 5.240 | 5,457,590 |
| 2023-05-10 | 4.990 | 5.150 | 4.960 | 5.080 | 5.080 | 5,690,827 |
| 2023-05-09 | 5.280 | 5.280 | 5.020 | 5.020 | 5.020 | 15,316,381 |
| 2023-05-08 | 5.410 | 5.450 | 5.250 | 5.280 | 5.280 | 9,213,501 |
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.