Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.750 | 5.770 | 5.680 | 5.710 | 5.710 | 5,880,442 |
| 2023-02-03 | 5.860 | 5.860 | 5.680 | 5.760 | 5.760 | 11,421,102 |
| 2023-02-02 | 5.710 | 5.880 | 5.660 | 5.860 | 5.860 | 15,016,253 |
| 2023-02-01 | 5.500 | 5.720 | 5.500 | 5.700 | 5.700 | 15,485,056 |
| 2023-01-31 | 5.310 | 5.590 | 5.300 | 5.560 | 5.560 | 25,480,424 |
| 2023-01-30 | 5.820 | 5.880 | 5.780 | 5.870 | 5.870 | 5,790,546 |
| 2023-01-20 | 5.800 | 5.820 | 5.750 | 5.780 | 5.780 | 4,749,000 |
| 2023-01-19 | 5.720 | 5.770 | 5.670 | 5.760 | 5.760 | 5,496,000 |
| 2023-01-18 | 5.670 | 5.760 | 5.670 | 5.720 | 5.720 | 4,121,700 |
| 2023-01-17 | 5.870 | 5.870 | 5.660 | 5.690 | 5.690 | 7,491,100 |
| 2023-01-16 | 5.760 | 5.890 | 5.750 | 5.830 | 5.830 | 6,723,801 |
| 2023-01-13 | 5.760 | 5.840 | 5.720 | 5.780 | 5.780 | 6,006,236 |
| 2023-01-12 | 5.890 | 5.900 | 5.710 | 5.720 | 5.720 | 7,581,400 |
| 2023-01-11 | 6.080 | 6.080 | 5.880 | 5.880 | 5.880 | 6,988,248 |
| 2023-01-10 | 6.120 | 6.160 | 5.960 | 5.990 | 5.990 | 9,054,883 |
| 2023-01-09 | 6.060 | 6.220 | 6.010 | 6.130 | 6.130 | 9,098,251 |
| 2023-01-06 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 14,294,232 |
| 2023-01-05 | 6.300 | 6.490 | 6.250 | 6.300 | 6.300 | 17,839,421 |
| 2023-01-04 | 6.270 | 6.340 | 6.180 | 6.260 | 6.260 | 11,750,900 |
| 2023-01-03 | 6.230 | 6.570 | 6.190 | 6.320 | 6.320 | 15,800,251 |
| 2022-12-30 | 6.210 | 6.280 | 5.990 | 6.280 | 6.280 | 18,547,980 |
| 2022-12-29 | 6.340 | 6.340 | 6.060 | 6.170 | 6.170 | 19,713,076 |
| 2022-12-28 | 6.570 | 6.630 | 6.330 | 6.420 | 6.420 | 21,123,436 |
| 2022-12-27 | 6.620 | 6.660 | 6.410 | 6.580 | 6.580 | 22,471,421 |
| 2022-12-26 | 6.700 | 6.750 | 6.480 | 6.650 | 6.650 | 27,509,817 |
| 2022-12-23 | 6.890 | 7.090 | 6.550 | 6.690 | 6.690 | 46,980,695 |
| 2022-12-22 | 6.260 | 6.830 | 6.210 | 6.830 | 6.830 | 22,290,297 |
| 2022-12-21 | 6.220 | 6.300 | 6.150 | 6.210 | 6.210 | 7,755,100 |
| 2022-12-20 | 6.270 | 6.420 | 6.110 | 6.160 | 6.160 | 14,860,201 |
| 2022-12-19 | 6.670 | 6.670 | 6.280 | 6.330 | 6.330 | 16,726,018 |
| 2022-12-16 | 6.430 | 6.850 | 6.420 | 6.670 | 6.670 | 22,427,171 |
| 2022-12-15 | 6.470 | 6.580 | 6.400 | 6.400 | 6.400 | 18,473,713 |
| 2022-12-14 | 6.270 | 6.550 | 6.260 | 6.500 | 6.500 | 23,339,510 |
| 2022-12-13 | 6.310 | 6.450 | 6.240 | 6.390 | 6.390 | 21,754,054 |
| 2022-12-12 | 6.300 | 6.570 | 6.240 | 6.340 | 6.340 | 31,417,736 |
| 2022-12-09 | 6.630 | 6.630 | 6.090 | 6.270 | 6.270 | 47,455,133 |
| 2022-12-08 | 6.300 | 6.630 | 6.250 | 6.630 | 6.630 | 27,575,004 |
| 2022-12-07 | 5.930 | 6.110 | 5.880 | 6.030 | 6.030 | 8,597,707 |
| 2022-12-06 | 5.930 | 6.040 | 5.870 | 5.890 | 5.890 | 6,728,868 |
| 2022-12-05 | 5.910 | 6.000 | 5.870 | 5.930 | 5.930 | 5,910,460 |
| 2022-12-02 | 5.800 | 5.920 | 5.780 | 5.870 | 5.870 | 4,925,442 |
| 2022-12-01 | 5.800 | 5.860 | 5.740 | 5.790 | 5.790 | 6,821,500 |
| 2022-11-30 | 5.730 | 5.750 | 5.670 | 5.710 | 5.710 | 4,428,801 |
| 2022-11-29 | 5.630 | 5.760 | 5.610 | 5.720 | 5.720 | 6,983,240 |
| 2022-11-28 | 5.530 | 5.780 | 5.440 | 5.620 | 5.620 | 9,787,815 |
| 2022-11-25 | 5.570 | 5.590 | 5.530 | 5.550 | 5.550 | 2,648,400 |
| 2022-11-24 | 5.580 | 5.660 | 5.510 | 5.570 | 5.570 | 3,146,800 |
| 2022-11-23 | 5.660 | 5.690 | 5.490 | 5.570 | 5.570 | 3,885,121 |
| 2022-11-22 | 5.740 | 5.810 | 5.610 | 5.640 | 5.640 | 3,241,000 |
| 2022-11-21 | 5.710 | 5.760 | 5.650 | 5.740 | 5.740 | 2,907,340 |
| 2022-11-18 | 5.760 | 5.830 | 5.730 | 5.750 | 5.750 | 3,178,000 |
| 2022-11-17 | 5.720 | 5.800 | 5.700 | 5.760 | 5.760 | 3,204,600 |
| 2022-11-16 | 5.750 | 5.790 | 5.640 | 5.750 | 5.750 | 4,231,101 |
| 2022-11-15 | 5.650 | 5.690 | 5.610 | 5.650 | 5.650 | 3,032,201 |
| 2022-11-14 | 5.690 | 5.690 | 5.580 | 5.650 | 5.650 | 3,595,445 |
| 2022-11-11 | 5.760 | 5.760 | 5.610 | 5.650 | 5.650 | 4,758,300 |
| 2022-11-10 | 5.560 | 5.680 | 5.510 | 5.660 | 5.660 | 4,153,691 |
| 2022-11-09 | 5.540 | 5.600 | 5.510 | 5.580 | 5.580 | 3,038,938 |
| 2022-11-08 | 5.580 | 5.580 | 5.480 | 5.550 | 5.550 | 3,276,645 |
| 2022-11-07 | 5.410 | 5.570 | 5.380 | 5.550 | 5.550 | 4,888,120 |
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.