Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.500 | 6.540 | 6.450 | 6.540 | 6.540 | 2,178,572 |
| 2021-11-08 | 6.490 | 6.540 | 6.410 | 6.500 | 6.500 | 2,194,200 |
| 2021-11-05 | 6.560 | 6.630 | 6.480 | 6.490 | 6.490 | 4,412,001 |
| 2021-11-04 | 6.400 | 6.640 | 6.390 | 6.590 | 6.590 | 7,338,102 |
| 2021-11-03 | 6.480 | 6.520 | 6.360 | 6.420 | 6.420 | 3,032,200 |
| 2021-11-02 | 6.590 | 6.670 | 6.350 | 6.430 | 6.430 | 4,518,730 |
| 2021-11-01 | 6.540 | 6.690 | 6.330 | 6.620 | 6.620 | 5,120,130 |
| 2021-10-29 | 6.510 | 6.660 | 6.490 | 6.620 | 6.620 | 2,621,772 |
| 2021-10-28 | 6.600 | 6.720 | 6.480 | 6.510 | 6.510 | 4,030,701 |
| 2021-10-27 | 6.890 | 6.890 | 6.510 | 6.610 | 6.610 | 6,094,784 |
| 2021-10-26 | 6.930 | 6.970 | 6.870 | 6.880 | 6.880 | 2,501,401 |
| 2021-10-25 | 7.000 | 7.050 | 6.880 | 6.930 | 6.930 | 3,951,534 |
| 2021-10-22 | 6.990 | 7.200 | 6.970 | 7.000 | 7.000 | 4,029,671 |
| 2021-10-21 | 7.070 | 7.120 | 6.960 | 7.000 | 7.000 | 5,374,048 |
| 2021-10-20 | 7.240 | 7.300 | 7.050 | 7.080 | 7.080 | 4,307,688 |
| 2021-10-19 | 7.180 | 7.400 | 7.110 | 7.190 | 7.190 | 6,217,307 |
| 2021-10-18 | 7.150 | 7.150 | 6.920 | 7.100 | 7.100 | 5,556,100 |
| 2021-10-15 | 7.260 | 7.390 | 7.180 | 7.190 | 7.190 | 5,271,100 |
| 2021-10-14 | 7.330 | 7.360 | 7.200 | 7.300 | 7.300 | 5,311,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.