Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.530 | 5.580 | 5.450 | 5.570 | 5.570 | 3,611,100 |
| 2022-08-03 | 5.530 | 5.650 | 5.450 | 5.490 | 5.490 | 4,213,042 |
| 2022-08-02 | 5.820 | 5.820 | 5.450 | 5.530 | 5.530 | 7,537,670 |
| 2022-08-01 | 5.830 | 5.840 | 5.780 | 5.840 | 5.840 | 2,797,964 |
| 2022-07-29 | 5.890 | 5.890 | 5.800 | 5.800 | 5.800 | 3,102,996 |
| 2022-07-28 | 5.900 | 5.940 | 5.850 | 5.890 | 5.890 | 5,749,900 |
| 2022-07-27 | 5.880 | 5.940 | 5.850 | 5.880 | 5.880 | 3,058,432 |
| 2022-07-26 | 5.910 | 5.930 | 5.860 | 5.890 | 5.890 | 2,221,700 |
| 2022-07-25 | 5.860 | 5.920 | 5.830 | 5.920 | 5.920 | 2,847,800 |
| 2022-07-22 | 5.870 | 5.890 | 5.790 | 5.880 | 5.880 | 3,299,362 |
| 2022-07-21 | 5.890 | 5.930 | 5.830 | 5.850 | 5.850 | 2,510,101 |
| 2022-07-20 | 5.830 | 5.900 | 5.790 | 5.900 | 5.900 | 4,274,842 |
| 2022-07-19 | 5.790 | 5.830 | 5.710 | 5.830 | 5.830 | 3,499,500 |
| 2022-07-18 | 5.620 | 5.740 | 5.610 | 5.730 | 5.730 | 3,550,700 |
| 2022-07-15 | 5.780 | 5.780 | 5.500 | 5.630 | 5.630 | 5,821,990 |
| 2022-07-14 | 5.820 | 5.850 | 5.790 | 5.800 | 5.800 | 2,885,785 |
| 2022-07-13 | 5.810 | 5.840 | 5.770 | 5.840 | 5.840 | 3,282,939 |
| 2022-07-12 | 5.770 | 5.870 | 5.680 | 5.860 | 5.860 | 5,306,174 |
| 2022-07-11 | 5.950 | 5.950 | 5.720 | 5.770 | 5.770 | 4,642,815 |
| 2022-07-08 | 5.950 | 5.970 | 5.890 | 5.920 | 5.920 | 3,400,100 |
| 2022-07-07 | 6.070 | 6.070 | 5.870 | 5.960 | 5.960 | 4,592,200 |
| 2022-07-06 | 6.050 | 6.100 | 5.930 | 5.950 | 5.950 | 3,463,206 |
| 2022-07-05 | 6.220 | 6.220 | 6.030 | 6.100 | 6.100 | 4,346,000 |
| 2022-07-04 | 6.190 | 6.260 | 6.130 | 6.230 | 6.230 | 5,522,800 |
| 2022-07-01 | 6.200 | 6.330 | 6.150 | 6.220 | 6.220 | 6,205,801 |
| 2022-06-30 | 6.100 | 6.310 | 6.090 | 6.180 | 6.180 | 6,935,273 |
| 2022-06-29 | 6.230 | 6.240 | 6.060 | 6.100 | 6.100 | 7,707,220 |
| 2022-06-28 | 6.370 | 6.410 | 6.190 | 6.260 | 6.260 | 14,036,809 |
| 2022-06-27 | 6.410 | 6.470 | 6.300 | 6.350 | 6.350 | 12,691,238 |
| 2022-06-24 | 6.200 | 6.600 | 6.150 | 6.310 | 6.310 | 23,150,734 |
| 2022-06-23 | 6.010 | 6.330 | 5.840 | 6.270 | 6.270 | 11,399,300 |
| 2022-06-22 | 6.110 | 6.110 | 5.990 | 6.010 | 6.010 | 3,425,259 |
| 2022-06-21 | 6.180 | 6.200 | 5.990 | 6.130 | 6.130 | 4,486,200 |
| 2022-06-20 | 6.100 | 6.180 | 6.040 | 6.180 | 6.180 | 4,527,962 |
| 2022-06-17 | 6.150 | 6.180 | 6.000 | 6.100 | 6.100 | 4,658,461 |
| 2022-06-16 | 6.100 | 6.230 | 6.100 | 6.150 | 6.150 | 4,081,500 |
| 2022-06-15 | 6.150 | 6.220 | 6.080 | 6.150 | 6.150 | 6,879,102 |
| 2022-06-14 | 6.020 | 6.200 | 5.950 | 6.150 | 6.150 | 7,307,500 |
| 2022-06-13 | 6.020 | 6.050 | 5.910 | 6.050 | 6.050 | 4,292,269 |
| 2022-06-10 | 5.950 | 6.070 | 5.910 | 6.050 | 6.050 | 4,344,276 |
| 2022-06-09 | 6.170 | 6.230 | 6.000 | 6.000 | 6.000 | 4,690,300 |
| 2022-06-08 | 6.100 | 6.180 | 5.980 | 6.180 | 6.180 | 7,944,848 |
| 2022-06-07 | 6.120 | 6.130 | 6.020 | 6.070 | 6.070 | 4,897,800 |
| 2022-06-06 | 6.110 | 6.130 | 6.010 | 6.070 | 6.070 | 4,384,100 |
| 2022-06-02 | 6.200 | 6.240 | 6.070 | 6.120 | 6.120 | 4,769,300 |
| 2022-06-01 | 6.260 | 6.370 | 6.160 | 6.260 | 6.260 | 7,145,492 |
| 2022-05-31 | 6.090 | 6.260 | 6.010 | 6.250 | 6.250 | 9,334,227 |
| 2022-05-30 | 6.010 | 6.130 | 6.000 | 6.080 | 6.080 | 6,256,513 |
| 2022-05-27 | 5.970 | 6.020 | 5.890 | 5.990 | 5.990 | 4,256,087 |
| 2022-05-26 | 5.930 | 6.030 | 5.800 | 5.990 | 5.990 | 5,243,522 |
| 2022-05-25 | 5.850 | 5.980 | 5.850 | 5.980 | 5.980 | 4,704,222 |
| 2022-05-24 | 6.130 | 6.150 | 5.880 | 5.880 | 5.880 | 7,541,500 |
| 2022-05-23 | 6.030 | 6.150 | 6.020 | 6.130 | 6.130 | 9,280,140 |
| 2022-05-20 | 5.890 | 6.270 | 5.890 | 6.100 | 6.100 | 16,294,199 |
| 2022-05-19 | 5.940 | 5.950 | 5.830 | 5.920 | 5.920 | 8,373,244 |
| 2022-05-18 | 6.020 | 6.050 | 5.840 | 5.940 | 5.940 | 12,534,682 |
| 2022-05-17 | 6.130 | 6.130 | 5.830 | 6.020 | 6.020 | 17,396,495 |
| 2022-05-16 | 5.670 | 6.180 | 5.660 | 6.180 | 6.180 | 13,208,427 |
| 2022-05-13 | 5.610 | 5.890 | 5.520 | 5.620 | 5.620 | 11,176,756 |
| 2022-05-12 | 5.430 | 5.580 | 5.370 | 5.480 | 5.480 | 6,331,300 |
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.