Gansu Mogao Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.240	6.360	6.200	6.340	6.340	3,295,600
2022-02-08	6.010	6.220	6.010	6.210	6.210	4,181,401
2022-02-07	6.100	6.180	5.900	6.050	6.050	4,631,587
2022-01-28	5.920	6.210	5.920	6.170	6.170	5,981,204
2022-01-27	6.180	6.210	5.900	5.910	5.910	4,144,300
2022-01-26	6.100	6.370	6.050	6.170	6.170	3,448,175
2022-01-25	6.410	6.480	6.120	6.130	6.130	7,776,800
2022-01-24	6.650	6.650	6.450	6.500	6.500	4,446,592
2022-01-21	6.520	6.640	6.500	6.600	6.600	4,002,152
2022-01-20	6.770	6.800	6.530	6.540	6.540	6,550,302
2022-01-19	6.760	6.920	6.700	6.800	6.800	4,468,722
2022-01-18	6.870	6.970	6.680	6.740	6.740	8,460,701
2022-01-17	6.800	6.940	6.750	6.930	6.930	5,176,048
2022-01-14	7.170	7.240	6.820	6.860	6.860	10,768,065
2022-01-13	7.140	7.220	7.090	7.160	7.160	5,931,548
2022-01-12	7.070	7.140	7.060	7.140	7.140	4,036,600
2022-01-11	7.070	7.200	7.060	7.090	7.090	5,580,235
2022-01-10	7.050	7.070	6.910	7.060	7.060	5,421,212
2022-01-07	7.260	7.290	7.030	7.050	7.050	8,211,041
2022-01-06	7.130	7.290	7.080	7.260	7.260	9,277,402
2022-01-05	7.270	7.330	7.090	7.140	7.140	8,217,994
2022-01-04	6.990	7.280	6.960	7.200	7.200	15,039,038
2021-12-31	7.040	7.060	6.920	6.970	6.970	7,419,156
2021-12-30	7.140	7.150	7.020	7.050	7.050	7,403,850
2021-12-29	7.090	7.280	7.000	7.160	7.160	10,436,297
2021-12-28	6.920	7.240	6.920	7.090	7.090	8,259,512
2021-12-27	7.010	7.080	6.890	6.940	6.940	6,388,101
2021-12-24	7.000	7.190	6.960	7.030	7.030	11,563,780
2021-12-23	6.970	7.130	6.870	7.010	7.010	8,414,410
2021-12-22	7.060	7.120	6.950	6.970	6.970	5,449,818
2021-12-21	7.030	7.080	6.920	7.060	7.060	5,620,260
2021-12-20	7.000	7.130	6.980	7.050	7.050	8,511,465
2021-12-17	6.960	7.000	6.840	6.960	6.960	6,518,709
2021-12-16	7.040	7.050	6.920	6.950	6.950	6,066,010
2021-12-15	7.050	7.060	6.950	6.970	6.970	5,594,800
2021-12-14	7.010	7.110	6.920	7.050	7.050	7,882,687
2021-12-13	7.110	7.260	7.010	7.030	7.030	11,857,475
2021-12-10	6.890	7.390	6.850	7.220	7.220	20,481,827
2021-12-09	6.950	7.140	6.880	6.990	6.990	13,242,353
2021-12-08	6.820	7.040	6.150	6.990	6.990	12,185,216
2021-12-07	6.790	6.870	6.700	6.830	6.830	6,328,770
2021-12-06	6.770	6.830	6.660	6.790	6.790	5,779,969
2021-12-03	6.660	6.830	6.650	6.770	6.770	8,274,401
2021-12-02	6.590	6.750	6.580	6.690	6.690	6,391,378
2021-12-01	6.530	6.580	6.480	6.570	6.570	3,561,433
2021-11-30	6.490	6.540	6.460	6.510	6.510	2,930,666
2021-11-29	6.470	6.530	6.440	6.470	6.470	2,097,104
2021-11-26	6.620	6.620	6.470	6.530	6.530	4,331,622
2021-11-25	6.630	6.680	6.590	6.610	6.610	2,745,100
2021-11-24	6.580	6.660	6.570	6.640	6.640	3,014,800
2021-11-23	6.570	6.620	6.530	6.610	6.610	4,647,000
2021-11-22	6.640	6.680	6.540	6.580	6.580	3,984,700
2021-11-19	6.620	6.680	6.610	6.640	6.640	2,432,246
2021-11-18	6.660	6.740	6.620	6.620	6.620	2,926,446
2021-11-17	6.650	6.750	6.550	6.700	6.700	6,009,908
2021-11-16	6.670	6.800	6.660	6.690	6.690	4,702,809
2021-11-15	6.610	6.720	6.590	6.690	6.690	4,278,552
2021-11-12	6.640	6.640	6.560	6.610	6.610	2,285,251
2021-11-11	6.540	6.640	6.500	6.610	6.610	4,188,638
2021-11-10	6.510	6.540	6.420	6.520	6.520	2,528,000

← NewerPage 20 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.