Gansu Mogao Industrial Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.420	5.590	5.410	5.420	5.420	6,588,327
2022-05-10	5.390	5.470	5.290	5.460	5.460	5,805,860
2022-05-09	5.390	5.470	5.260	5.440	5.440	6,114,481
2022-05-06	5.440	5.450	5.280	5.300	5.300	5,084,829
2022-05-05	5.410	5.610	5.330	5.540	5.540	6,849,180
2022-04-29	5.100	5.450	5.100	5.340	5.340	8,798,527
2022-04-28	5.130	5.360	5.030	5.090	5.090	6,060,503
2022-04-27	5.230	5.240	4.900	5.230	5.230	9,387,372
2022-04-26	5.400	5.600	5.190	5.190	5.190	8,951,982
2022-04-25	6.110	6.130	5.550	5.550	5.550	9,418,363
2022-04-22	6.430	6.490	6.140	6.170	6.170	8,954,719
2022-04-21	6.600	6.750	6.400	6.410	6.410	10,394,921
2022-04-20	6.440	6.730	6.430	6.610	6.610	14,887,272
2022-04-19	6.320	6.460	6.320	6.440	6.440	4,505,400
2022-04-18	6.270	6.370	6.180	6.340	6.340	3,949,400
2022-04-15	6.420	6.520	6.220	6.260	6.260	5,962,561
2022-04-14	6.330	6.600	6.300	6.470	6.470	7,555,118
2022-04-13	6.440	6.440	6.290	6.300	6.300	5,924,800
2022-04-12	6.160	6.430	6.120	6.400	6.400	7,068,675
2022-04-11	6.220	6.320	5.830	6.160	6.160	5,838,900
2022-04-08	6.400	6.480	6.160	6.210	6.210	7,333,619
2022-04-07	6.650	6.650	6.400	6.430	6.430	6,064,800
2022-04-06	6.390	6.640	6.320	6.580	6.580	9,781,000
2022-04-01	6.410	6.460	6.320	6.360	6.360	5,504,600
2022-03-31	6.310	6.570	6.250	6.470	6.470	7,368,791
2022-03-30	6.460	6.460	6.310	6.390	6.390	4,761,091
2022-03-29	6.500	6.530	6.380	6.390	6.390	4,436,200
2022-03-28	6.410	6.530	6.290	6.460	6.460	6,491,905
2022-03-25	6.420	6.590	6.340	6.420	6.420	7,881,291
2022-03-24	6.590	6.590	6.360	6.380	6.380	9,857,100
2022-03-23	6.690	6.750	6.550	6.620	6.620	11,675,042
2022-03-22	6.650	6.820	6.510	6.690	6.690	13,826,827
2022-03-21	6.670	6.740	6.600	6.690	6.690	14,484,232
2022-03-18	6.970	7.120	6.660	6.770	6.770	28,951,366
2022-03-17	6.760	7.430	6.670	6.900	6.900	37,845,777
2022-03-16	6.440	6.950	6.280	6.750	6.750	13,065,036
2022-03-15	6.620	6.730	6.300	6.380	6.380	10,206,892
2022-03-14	6.690	7.050	6.550	6.730	6.730	15,901,111
2022-03-11	6.360	6.830	6.230	6.750	6.750	10,013,361
2022-03-10	6.320	6.450	6.240	6.390	6.390	3,416,147
2022-03-09	6.340	6.440	5.980	6.230	6.230	5,270,306
2022-03-08	6.470	6.540	6.300	6.300	6.300	4,982,890
2022-03-07	6.650	6.680	6.490	6.500	6.500	4,369,522
2022-03-04	6.690	6.750	6.600	6.620	6.620	6,260,311
2022-03-03	6.600	6.970	6.550	6.700	6.700	12,638,639
2022-03-02	6.450	6.580	6.400	6.570	6.570	3,981,900
2022-03-01	6.290	6.490	6.270	6.480	6.480	5,557,968
2022-02-28	6.340	6.340	6.170	6.300	6.300	3,288,106
2022-02-25	6.340	6.390	6.280	6.340	6.340	5,455,011
2022-02-24	6.550	6.580	6.230	6.300	6.300	9,497,936
2022-02-23	6.380	6.730	6.360	6.600	6.600	9,282,000
2022-02-22	6.380	6.610	6.300	6.380	6.380	5,117,700
2022-02-21	6.260	6.420	6.190	6.410	6.410	3,639,100
2022-02-18	6.190	6.260	6.140	6.260	6.260	2,067,300
2022-02-17	6.270	6.350	6.190	6.210	6.210	3,053,100
2022-02-16	6.160	6.290	6.160	6.280	6.280	2,984,195
2022-02-15	6.180	6.250	6.130	6.170	6.170	2,184,300
2022-02-14	6.250	6.250	6.160	6.220	6.220	2,359,000
2022-02-11	6.240	6.300	6.140	6.160	6.160	2,422,557
2022-02-10	6.320	6.360	6.230	6.280	6.280	2,630,700

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.