Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.870 | 4.880 | 4.670 | 4.680 | 4.680 | 10,739,300 |
| 2025-01-21 | 4.940 | 4.940 | 4.750 | 4.870 | 4.870 | 22,653,687 |
| 2025-01-20 | 4.700 | 4.990 | 4.620 | 4.990 | 4.990 | 18,183,887 |
| 2025-01-17 | 4.570 | 4.600 | 4.500 | 4.540 | 4.540 | 6,248,201 |
| 2025-01-16 | 4.560 | 4.680 | 4.540 | 4.600 | 4.600 | 8,455,910 |
| 2025-01-15 | 4.530 | 4.590 | 4.480 | 4.560 | 4.560 | 7,871,800 |
| 2025-01-14 | 4.290 | 4.520 | 4.260 | 4.520 | 4.520 | 9,203,300 |
| 2025-01-13 | 4.270 | 4.320 | 4.120 | 4.290 | 4.290 | 7,572,200 |
| 2025-01-10 | 4.510 | 4.590 | 4.280 | 4.290 | 4.290 | 10,229,300 |
| 2025-01-09 | 4.420 | 4.500 | 4.360 | 4.480 | 4.480 | 6,615,800 |
| 2025-01-08 | 4.470 | 4.510 | 4.250 | 4.430 | 4.430 | 8,695,810 |
| 2025-01-07 | 4.290 | 4.470 | 4.260 | 4.470 | 4.470 | 8,273,600 |
| 2025-01-06 | 4.360 | 4.390 | 4.120 | 4.300 | 4.300 | 8,320,400 |
| 2025-01-03 | 4.630 | 4.680 | 4.350 | 4.380 | 4.380 | 12,295,100 |
| 2025-01-02 | 4.600 | 4.840 | 4.600 | 4.670 | 4.670 | 10,453,201 |
| 2024-12-31 | 4.720 | 4.790 | 4.630 | 4.640 | 4.640 | 8,550,500 |
| 2024-12-30 | 4.810 | 4.840 | 4.600 | 4.700 | 4.700 | 9,380,000 |
| 2024-12-27 | 4.690 | 4.840 | 4.660 | 4.790 | 4.790 | 10,585,100 |
| 2024-12-26 | 4.670 | 4.790 | 4.670 | 4.680 | 4.680 | 11,179,300 |
| 2024-12-25 | 4.890 | 4.920 | 4.600 | 4.670 | 4.670 | 15,796,200 |
| 2024-12-24 | 5.000 | 5.130 | 4.810 | 4.960 | 4.960 | 35,426,181 |
| 2024-12-23 | 5.500 | 5.700 | 5.340 | 5.340 | 5.340 | 18,684,400 |
| 2024-12-20 | 5.760 | 5.940 | 5.760 | 5.930 | 5.930 | 10,354,310 |
| 2024-12-19 | 5.850 | 5.850 | 5.700 | 5.780 | 5.780 | 8,901,900 |
| 2024-12-18 | 6.010 | 6.020 | 5.820 | 5.900 | 5.900 | 11,561,708 |
| 2024-12-17 | 6.470 | 6.480 | 5.950 | 5.970 | 5.970 | 19,573,100 |
| 2024-12-16 | 6.330 | 6.480 | 6.270 | 6.480 | 6.480 | 16,909,700 |
| 2024-12-13 | 6.660 | 6.680 | 6.300 | 6.310 | 6.310 | 17,446,500 |
| 2024-12-12 | 6.380 | 6.660 | 6.360 | 6.660 | 6.660 | 25,540,400 |
| 2024-12-11 | 6.160 | 6.400 | 6.120 | 6.380 | 6.380 | 18,358,801 |
| 2024-12-10 | 6.110 | 6.250 | 6.040 | 6.180 | 6.180 | 19,943,599 |
| 2024-12-09 | 6.310 | 6.310 | 5.950 | 6.010 | 6.010 | 21,465,200 |
| 2024-12-06 | 6.330 | 6.460 | 6.210 | 6.390 | 6.390 | 15,199,279 |
| 2024-12-05 | 6.380 | 6.450 | 6.350 | 6.440 | 6.440 | 9,282,503 |
| 2024-12-04 | 6.460 | 6.530 | 6.390 | 6.420 | 6.420 | 10,389,203 |
| 2024-12-03 | 6.510 | 6.600 | 6.390 | 6.490 | 6.490 | 14,158,800 |
| 2024-12-02 | 6.560 | 6.590 | 6.430 | 6.530 | 6.530 | 19,777,820 |
| 2024-11-29 | 6.280 | 6.660 | 6.270 | 6.580 | 6.580 | 28,232,821 |
| 2024-11-28 | 6.200 | 6.320 | 6.180 | 6.270 | 6.270 | 12,108,700 |
| 2024-11-27 | 6.140 | 6.240 | 5.950 | 6.220 | 6.220 | 11,284,934 |
| 2024-11-26 | 6.100 | 6.250 | 6.080 | 6.170 | 6.170 | 10,709,400 |
| 2024-11-25 | 6.060 | 6.130 | 5.980 | 6.110 | 6.110 | 9,990,414 |
| 2024-11-22 | 6.140 | 6.370 | 6.000 | 6.020 | 6.020 | 22,412,110 |
| 2024-11-21 | 6.160 | 6.180 | 6.020 | 6.110 | 6.110 | 10,683,601 |
| 2024-11-20 | 5.830 | 6.200 | 5.820 | 6.160 | 6.160 | 14,425,215 |
| 2024-11-19 | 5.780 | 5.850 | 5.710 | 5.850 | 5.850 | 8,008,434 |
| 2024-11-18 | 6.000 | 6.040 | 5.720 | 5.780 | 5.780 | 11,865,100 |
| 2024-11-15 | 6.080 | 6.160 | 5.920 | 5.960 | 5.960 | 12,033,600 |
| 2024-11-14 | 6.330 | 6.330 | 6.100 | 6.120 | 6.120 | 13,078,701 |
| 2024-11-13 | 6.280 | 6.450 | 6.220 | 6.330 | 6.330 | 17,804,449 |
| 2024-11-12 | 6.360 | 6.490 | 6.240 | 6.320 | 6.320 | 25,056,577 |
| 2024-11-11 | 6.160 | 6.330 | 6.120 | 6.300 | 6.300 | 21,467,720 |
| 2024-11-08 | 6.270 | 6.290 | 6.120 | 6.160 | 6.160 | 21,898,103 |
| 2024-11-07 | 6.010 | 6.290 | 5.980 | 6.270 | 6.270 | 28,051,710 |
| 2024-11-06 | 6.090 | 6.140 | 5.980 | 6.040 | 6.040 | 22,141,482 |
| 2024-11-05 | 6.010 | 6.110 | 5.960 | 6.090 | 6.090 | 21,984,978 |
| 2024-11-04 | 5.790 | 6.200 | 5.680 | 6.050 | 6.050 | 23,167,607 |
| 2024-11-01 | 6.480 | 6.480 | 5.970 | 5.970 | 5.970 | 39,730,182 |
| 2024-10-31 | 6.450 | 6.820 | 6.450 | 6.630 | 6.630 | 47,858,079 |
| 2024-10-30 | 7.000 | 7.150 | 6.760 | 6.820 | 6.820 | 70,115,664 |
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.