Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.360 | 5.490 | 5.300 | 5.370 | 5.370 | 11,886,237 |
| 2023-05-04 | 5.450 | 5.450 | 5.290 | 5.340 | 5.340 | 27,182,373 |
| 2023-04-28 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2023-04-27 | 5.090 | 5.250 | 5.060 | 5.190 | 5.190 | 7,048,504 |
| 2023-04-26 | 4.950 | 5.150 | 4.910 | 5.140 | 5.140 | 9,545,072 |
| 2023-04-25 | 5.010 | 5.010 | 4.800 | 4.940 | 4.940 | 9,334,250 |
| 2023-04-24 | 5.000 | 5.150 | 4.880 | 5.030 | 5.030 | 7,716,870 |
| 2023-04-21 | 5.240 | 5.250 | 5.000 | 5.030 | 5.030 | 6,868,700 |
| 2023-04-20 | 4.970 | 5.200 | 4.930 | 5.190 | 5.190 | 10,323,140 |
| 2023-04-19 | 5.030 | 5.040 | 4.960 | 4.990 | 4.990 | 4,782,214 |
| 2023-04-18 | 5.010 | 5.110 | 4.970 | 5.050 | 5.050 | 8,015,423 |
| 2023-04-17 | 5.060 | 5.090 | 5.040 | 5.060 | 5.060 | 6,816,475 |
| 2023-04-14 | 5.200 | 5.210 | 5.040 | 5.080 | 5.080 | 12,722,800 |
| 2023-04-13 | 4.940 | 5.380 | 4.930 | 5.250 | 5.250 | 18,806,864 |
| 2023-04-12 | 4.910 | 4.990 | 4.880 | 4.960 | 4.960 | 4,985,900 |
| 2023-04-11 | 4.960 | 4.970 | 4.890 | 4.910 | 4.910 | 4,350,100 |
| 2023-04-10 | 5.090 | 5.100 | 4.950 | 4.990 | 4.990 | 6,787,700 |
| 2023-04-07 | 5.080 | 5.140 | 5.040 | 5.120 | 5.120 | 2,770,005 |
| 2023-04-06 | 5.140 | 5.140 | 5.060 | 5.080 | 5.080 | 3,687,301 |
| 2023-04-04 | 5.240 | 5.240 | 5.110 | 5.140 | 5.140 | 5,040,756 |
| 2023-04-03 | 5.300 | 5.310 | 5.210 | 5.230 | 5.230 | 4,468,107 |
| 2023-03-31 | 5.240 | 5.310 | 5.210 | 5.300 | 5.300 | 3,187,900 |
| 2023-03-30 | 5.270 | 5.280 | 5.170 | 5.230 | 5.230 | 2,749,100 |
| 2023-03-29 | 5.310 | 5.330 | 5.220 | 5.240 | 5.240 | 3,095,400 |
| 2023-03-28 | 5.240 | 5.350 | 5.240 | 5.310 | 5.310 | 3,604,661 |
| 2023-03-27 | 5.340 | 5.340 | 5.220 | 5.250 | 5.250 | 3,158,581 |
| 2023-03-24 | 5.280 | 5.320 | 5.260 | 5.290 | 5.290 | 2,864,833 |
| 2023-03-23 | 5.300 | 5.330 | 5.240 | 5.280 | 5.280 | 3,572,700 |
| 2023-03-22 | 5.360 | 5.430 | 5.300 | 5.330 | 5.330 | 4,133,800 |
| 2023-03-21 | 5.190 | 5.360 | 5.130 | 5.350 | 5.350 | 6,694,309 |
| 2023-03-20 | 5.230 | 5.240 | 5.130 | 5.140 | 5.140 | 4,913,700 |
| 2023-03-17 | 5.280 | 5.320 | 5.200 | 5.240 | 5.240 | 4,332,201 |
| 2023-03-16 | 5.340 | 5.370 | 5.260 | 5.260 | 5.260 | 3,615,900 |
| 2023-03-15 | 5.360 | 5.400 | 5.330 | 5.370 | 5.370 | 4,516,101 |
| 2023-03-14 | 5.500 | 5.510 | 5.320 | 5.350 | 5.350 | 7,516,446 |
| 2023-03-13 | 5.690 | 5.690 | 5.480 | 5.530 | 5.530 | 3,792,500 |
| 2023-03-10 | 5.600 | 5.620 | 5.510 | 5.510 | 5.510 | 3,379,219 |
| 2023-03-09 | 5.650 | 5.680 | 5.580 | 5.620 | 5.620 | 1,976,419 |
| 2023-03-08 | 5.710 | 5.710 | 5.540 | 5.640 | 5.640 | 2,852,200 |
| 2023-03-07 | 5.790 | 5.790 | 5.640 | 5.640 | 5.640 | 5,327,719 |
| 2023-03-06 | 5.760 | 5.810 | 5.740 | 5.790 | 5.790 | 3,739,500 |
| 2023-03-03 | 5.780 | 5.810 | 5.730 | 5.760 | 5.760 | 4,453,500 |
| 2023-03-02 | 5.840 | 5.870 | 5.780 | 5.790 | 5.790 | 3,869,800 |
| 2023-03-01 | 5.800 | 5.850 | 5.790 | 5.840 | 5.840 | 3,665,100 |
| 2023-02-28 | 5.750 | 5.840 | 5.750 | 5.810 | 5.810 | 3,330,100 |
| 2023-02-27 | 5.850 | 5.870 | 5.760 | 5.760 | 5.760 | 3,736,550 |
| 2023-02-24 | 5.910 | 5.910 | 5.800 | 5.850 | 5.850 | 3,590,100 |
| 2023-02-23 | 6.000 | 6.020 | 5.850 | 5.880 | 5.880 | 4,351,400 |
| 2023-02-22 | 5.880 | 6.000 | 5.800 | 5.970 | 5.970 | 5,877,844 |
| 2023-02-21 | 5.910 | 5.940 | 5.810 | 5.850 | 5.850 | 4,352,000 |
| 2023-02-20 | 5.900 | 5.950 | 5.780 | 5.890 | 5.890 | 8,043,441 |
| 2023-02-17 | 6.020 | 6.100 | 5.890 | 5.890 | 5.890 | 5,848,180 |
| 2023-02-16 | 6.050 | 6.100 | 5.900 | 5.960 | 5.960 | 9,668,700 |
| 2023-02-15 | 6.020 | 6.090 | 5.950 | 6.020 | 6.020 | 9,354,101 |
| 2023-02-14 | 6.030 | 6.050 | 5.950 | 5.980 | 5.980 | 8,456,801 |
| 2023-02-13 | 5.830 | 6.040 | 5.800 | 5.980 | 5.980 | 15,338,461 |
| 2023-02-10 | 5.670 | 5.790 | 5.640 | 5.780 | 5.780 | 7,486,500 |
| 2023-02-09 | 5.640 | 5.700 | 5.640 | 5.670 | 5.670 | 3,763,980 |
| 2023-02-08 | 5.730 | 5.740 | 5.630 | 5.630 | 5.630 | 4,358,169 |
| 2023-02-07 | 5.720 | 5.740 | 5.670 | 5.730 | 5.730 | 5,871,341 |
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.