Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.420 | 5.470 | 5.340 | 5.430 | 5.430 | 4,063,532 |
| 2022-11-03 | 5.270 | 5.380 | 5.260 | 5.360 | 5.360 | 3,337,650 |
| 2022-11-02 | 5.360 | 5.370 | 5.250 | 5.320 | 5.320 | 4,189,401 |
| 2022-11-01 | 5.110 | 5.310 | 5.110 | 5.300 | 5.300 | 4,128,826 |
| 2022-10-31 | 5.030 | 5.170 | 5.020 | 5.090 | 5.090 | 2,482,500 |
| 2022-10-28 | 5.330 | 5.330 | 5.080 | 5.090 | 5.090 | 3,472,527 |
| 2022-10-27 | 5.430 | 5.430 | 5.280 | 5.320 | 5.320 | 3,535,900 |
| 2022-10-26 | 5.210 | 5.360 | 5.200 | 5.350 | 5.350 | 4,884,116 |
| 2022-10-25 | 5.120 | 5.240 | 5.000 | 5.190 | 5.190 | 5,490,800 |
| 2022-10-24 | 5.350 | 5.360 | 5.100 | 5.130 | 5.130 | 4,610,400 |
| 2022-10-21 | 5.350 | 5.410 | 5.320 | 5.360 | 5.360 | 3,147,701 |
| 2022-10-20 | 5.350 | 5.440 | 5.330 | 5.370 | 5.370 | 3,400,029 |
| 2022-10-19 | 5.420 | 5.440 | 5.330 | 5.350 | 5.350 | 2,709,700 |
| 2022-10-18 | 5.480 | 5.520 | 5.400 | 5.450 | 5.450 | 3,647,815 |
| 2022-10-17 | 5.400 | 5.480 | 5.200 | 5.480 | 5.480 | 5,195,900 |
| 2022-10-14 | 5.250 | 5.430 | 5.220 | 5.380 | 5.380 | 5,707,057 |
| 2022-10-13 | 5.130 | 5.280 | 5.060 | 5.210 | 5.210 | 6,197,000 |
| 2022-10-12 | 5.120 | 5.180 | 4.980 | 5.160 | 5.160 | 5,879,200 |
| 2022-10-11 | 5.300 | 5.300 | 5.030 | 5.180 | 5.180 | 5,609,900 |
| 2022-10-10 | 5.610 | 5.620 | 5.200 | 5.230 | 5.230 | 6,479,713 |
| 2022-09-30 | 5.720 | 5.750 | 5.550 | 5.590 | 5.590 | 4,135,000 |
| 2022-09-29 | 5.820 | 5.890 | 5.620 | 5.680 | 5.680 | 5,857,800 |
| 2022-09-28 | 5.850 | 6.060 | 5.740 | 5.790 | 5.790 | 8,621,601 |
| 2022-09-27 | 5.560 | 5.810 | 5.530 | 5.800 | 5.800 | 5,618,700 |
| 2022-09-26 | 5.660 | 5.700 | 5.490 | 5.520 | 5.520 | 4,163,950 |
| 2022-09-23 | 5.800 | 5.840 | 5.650 | 5.660 | 5.660 | 4,202,900 |
| 2022-09-22 | 5.890 | 5.920 | 5.760 | 5.810 | 5.810 | 4,211,366 |
| 2022-09-21 | 5.760 | 5.890 | 5.710 | 5.880 | 5.880 | 5,349,777 |
| 2022-09-20 | 5.570 | 6.020 | 5.570 | 5.860 | 5.860 | 9,734,671 |
| 2022-09-19 | 5.580 | 5.610 | 5.420 | 5.570 | 5.570 | 4,609,000 |
| 2022-09-16 | 5.910 | 5.910 | 5.570 | 5.580 | 5.580 | 4,000,283 |
| 2022-09-15 | 6.000 | 6.000 | 5.800 | 5.870 | 5.870 | 3,942,700 |
| 2022-09-14 | 5.930 | 5.970 | 5.900 | 5.940 | 5.940 | 3,667,500 |
| 2022-09-13 | 5.890 | 6.010 | 5.870 | 5.990 | 5.990 | 6,668,100 |
| 2022-09-09 | 5.910 | 5.930 | 5.850 | 5.850 | 5.850 | 3,007,900 |
| 2022-09-08 | 5.950 | 6.020 | 5.890 | 5.920 | 5.920 | 3,387,769 |
| 2022-09-07 | 5.970 | 5.970 | 5.920 | 5.960 | 5.960 | 2,926,700 |
| 2022-09-06 | 5.950 | 5.990 | 5.920 | 5.980 | 5.980 | 3,520,513 |
| 2022-09-05 | 5.880 | 5.970 | 5.840 | 5.970 | 5.970 | 5,302,799 |
| 2022-09-02 | 5.860 | 5.930 | 5.800 | 5.880 | 5.880 | 3,997,168 |
| 2022-09-01 | 5.870 | 5.920 | 5.790 | 5.860 | 5.860 | 4,349,600 |
| 2022-08-31 | 5.930 | 5.930 | 5.780 | 5.810 | 5.810 | 3,823,135 |
| 2022-08-30 | 5.930 | 5.990 | 5.870 | 5.930 | 5.930 | 3,580,702 |
| 2022-08-29 | 5.800 | 5.950 | 5.780 | 5.950 | 5.950 | 5,398,213 |
| 2022-08-26 | 5.800 | 5.930 | 5.800 | 5.900 | 5.900 | 5,636,100 |
| 2022-08-25 | 5.780 | 5.840 | 5.730 | 5.820 | 5.820 | 5,197,401 |
| 2022-08-24 | 5.780 | 5.860 | 5.720 | 5.750 | 5.750 | 3,465,636 |
| 2022-08-23 | 5.770 | 5.830 | 5.770 | 5.820 | 5.820 | 2,787,390 |
| 2022-08-22 | 5.780 | 5.820 | 5.730 | 5.770 | 5.770 | 2,228,469 |
| 2022-08-19 | 5.860 | 5.860 | 5.760 | 5.790 | 5.790 | 3,254,400 |
| 2022-08-18 | 5.840 | 5.900 | 5.770 | 5.840 | 5.840 | 3,398,100 |
| 2022-08-17 | 5.840 | 5.850 | 5.780 | 5.850 | 5.850 | 2,888,606 |
| 2022-08-16 | 5.750 | 5.830 | 5.730 | 5.820 | 5.820 | 3,157,400 |
| 2022-08-15 | 5.800 | 5.800 | 5.720 | 5.760 | 5.760 | 2,870,400 |
| 2022-08-12 | 5.760 | 5.810 | 5.760 | 5.810 | 5.810 | 3,234,780 |
| 2022-08-11 | 5.780 | 5.780 | 5.730 | 5.780 | 5.780 | 3,733,500 |
| 2022-08-10 | 5.660 | 5.790 | 5.620 | 5.750 | 5.750 | 4,989,871 |
| 2022-08-09 | 5.650 | 5.730 | 5.600 | 5.680 | 5.680 | 3,369,200 |
| 2022-08-08 | 5.620 | 5.680 | 5.590 | 5.670 | 5.670 | 2,384,800 |
| 2022-08-05 | 5.580 | 5.650 | 5.520 | 5.640 | 5.640 | 3,486,000 |
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.