Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.160 | 6.210 | 6.070 | 6.110 | 6.110 | 5,737,404 |
| 2025-10-23 | 6.150 | 6.190 | 6.070 | 6.160 | 6.160 | 5,783,751 |
| 2025-10-22 | 6.140 | 6.190 | 6.130 | 6.160 | 6.160 | 6,362,550 |
| 2025-10-21 | 5.970 | 6.140 | 5.920 | 6.140 | 6.140 | 8,945,450 |
| 2025-10-20 | 5.850 | 5.970 | 5.810 | 5.970 | 5.970 | 7,434,911 |
| 2025-10-17 | 5.910 | 6.000 | 5.750 | 5.800 | 5.800 | 11,117,490 |
| 2025-10-16 | 5.900 | 6.000 | 5.900 | 5.930 | 5.930 | 6,291,400 |
| 2025-10-15 | 5.960 | 6.010 | 5.870 | 5.920 | 5.920 | 6,734,700 |
| 2025-10-14 | 5.880 | 6.000 | 5.850 | 5.970 | 5.970 | 8,639,731 |
| 2025-10-13 | 5.780 | 5.910 | 5.550 | 5.850 | 5.850 | 7,532,600 |
| 2025-10-10 | 5.760 | 5.960 | 5.740 | 5.910 | 5.910 | 9,824,400 |
| 2025-10-09 | 5.900 | 5.910 | 5.750 | 5.760 | 5.760 | 7,017,500 |
| 2025-09-30 | 5.950 | 5.980 | 5.870 | 5.900 | 5.900 | 4,449,800 |
| 2025-09-29 | 5.890 | 5.940 | 5.650 | 5.930 | 5.930 | 7,990,801 |
| 2025-09-26 | 5.820 | 6.010 | 5.800 | 5.890 | 5.890 | 8,243,400 |
| 2025-09-25 | 5.810 | 5.990 | 5.800 | 5.880 | 5.880 | 8,206,400 |
| 2025-09-24 | 5.690 | 5.840 | 5.620 | 5.810 | 5.810 | 5,909,501 |
| 2025-09-23 | 5.750 | 5.760 | 5.500 | 5.700 | 5.700 | 7,407,101 |
| 2025-09-22 | 5.820 | 5.850 | 5.690 | 5.750 | 5.750 | 5,695,101 |
| 2025-09-19 | 5.960 | 5.960 | 5.760 | 5.820 | 5.820 | 7,205,800 |
| 2025-09-18 | 6.130 | 6.160 | 5.880 | 5.960 | 5.960 | 7,494,200 |
| 2025-09-17 | 6.200 | 6.210 | 6.100 | 6.140 | 6.140 | 5,499,708 |
| 2025-09-16 | 6.140 | 6.190 | 6.080 | 6.190 | 6.190 | 4,935,300 |
| 2025-09-15 | 6.130 | 6.160 | 6.000 | 6.110 | 6.110 | 4,204,338 |
| 2025-09-12 | 6.180 | 6.220 | 6.100 | 6.120 | 6.120 | 5,197,920 |
| 2025-09-11 | 6.240 | 6.270 | 6.120 | 6.200 | 6.200 | 5,776,400 |
| 2025-09-10 | 6.210 | 6.300 | 6.160 | 6.250 | 6.250 | 6,506,118 |
| 2025-09-09 | 6.250 | 6.270 | 6.150 | 6.180 | 6.180 | 6,123,902 |
| 2025-09-08 | 6.130 | 6.280 | 6.110 | 6.260 | 6.260 | 7,875,500 |
| 2025-09-05 | 6.070 | 6.140 | 5.930 | 6.130 | 6.130 | 6,938,400 |
| 2025-09-04 | 5.980 | 6.200 | 5.980 | 6.070 | 6.070 | 9,370,275 |
| 2025-09-03 | 6.200 | 6.270 | 6.000 | 6.030 | 6.030 | 6,850,003 |
| 2025-09-02 | 6.260 | 6.260 | 6.050 | 6.190 | 6.190 | 9,806,200 |
| 2025-09-01 | 6.100 | 6.400 | 6.010 | 6.280 | 6.280 | 12,732,710 |
| 2025-08-29 | 6.090 | 6.180 | 6.000 | 6.040 | 6.040 | 8,864,400 |
| 2025-08-28 | 6.190 | 6.300 | 5.890 | 6.120 | 6.120 | 9,507,683 |
| 2025-08-27 | 6.460 | 6.480 | 6.150 | 6.150 | 6.150 | 9,957,400 |
| 2025-08-26 | 6.430 | 6.490 | 6.360 | 6.420 | 6.420 | 7,152,400 |
| 2025-08-25 | 6.500 | 6.500 | 6.370 | 6.410 | 6.410 | 8,370,301 |
| 2025-08-22 | 6.610 | 6.640 | 6.370 | 6.460 | 6.460 | 10,067,700 |
| 2025-08-21 | 6.580 | 6.670 | 6.470 | 6.610 | 6.610 | 8,691,387 |
| 2025-08-20 | 6.430 | 6.600 | 6.350 | 6.590 | 6.590 | 11,565,220 |
| 2025-08-19 | 6.300 | 6.510 | 6.270 | 6.430 | 6.430 | 10,259,720 |
| 2025-08-18 | 6.330 | 6.390 | 6.290 | 6.290 | 6.290 | 8,885,021 |
| 2025-08-15 | 6.290 | 6.380 | 6.270 | 6.320 | 6.320 | 8,958,000 |
| 2025-08-14 | 6.600 | 6.600 | 6.290 | 6.290 | 6.290 | 12,056,200 |
| 2025-08-13 | 6.580 | 6.610 | 6.500 | 6.560 | 6.560 | 10,578,400 |
| 2025-08-12 | 6.690 | 6.730 | 6.600 | 6.610 | 6.610 | 7,597,200 |
| 2025-08-11 | 6.650 | 6.770 | 6.640 | 6.710 | 6.710 | 9,103,000 |
| 2025-08-08 | 6.610 | 6.690 | 6.570 | 6.650 | 6.650 | 7,120,000 |
| 2025-08-07 | 6.600 | 6.650 | 6.540 | 6.600 | 6.600 | 7,559,000 |
| 2025-08-06 | 6.540 | 6.640 | 6.540 | 6.620 | 6.620 | 7,152,601 |
| 2025-08-05 | 6.580 | 6.660 | 6.540 | 6.580 | 6.580 | 8,577,701 |
| 2025-08-04 | 6.460 | 6.550 | 6.400 | 6.550 | 6.550 | 7,994,085 |
| 2025-08-01 | 6.380 | 6.650 | 6.380 | 6.450 | 6.450 | 8,387,986 |
| 2025-07-31 | 6.420 | 6.470 | 6.380 | 6.410 | 6.410 | 8,907,801 |
| 2025-07-30 | 6.450 | 6.580 | 6.400 | 6.450 | 6.450 | 7,949,600 |
| 2025-07-29 | 6.430 | 6.500 | 6.360 | 6.500 | 6.500 | 9,584,000 |
| 2025-07-28 | 6.370 | 6.440 | 6.340 | 6.420 | 6.420 | 6,389,580 |
| 2025-07-25 | 6.350 | 6.430 | 6.300 | 6.370 | 6.370 | 7,148,100 |
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.