Gansu Mogao Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.870 | 7.510 | 6.870 | 7.510 | 7.510 | 96,067,560 |
| 2024-10-28 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 15,305,000 |
| 2024-10-25 | 7.360 | 7.790 | 7.000 | 7.590 | 7.590 | 74,458,183 |
| 2024-10-24 | 6.450 | 7.080 | 6.390 | 7.080 | 7.080 | 29,772,898 |
| 2024-10-23 | 6.260 | 6.810 | 6.250 | 6.440 | 6.440 | 34,639,737 |
| 2024-10-22 | 6.400 | 6.400 | 6.170 | 6.300 | 6.300 | 19,424,500 |
| 2024-10-21 | 6.250 | 6.530 | 6.130 | 6.410 | 6.410 | 28,804,036 |
| 2024-10-18 | 6.100 | 6.250 | 6.050 | 6.180 | 6.180 | 19,996,097 |
| 2024-10-17 | 6.300 | 6.390 | 6.110 | 6.160 | 6.160 | 22,357,711 |
| 2024-10-16 | 6.120 | 6.210 | 5.890 | 6.210 | 6.210 | 24,256,380 |
| 2024-10-15 | 5.900 | 6.340 | 5.810 | 6.110 | 6.110 | 28,464,777 |
| 2024-10-14 | 5.800 | 6.030 | 5.660 | 5.910 | 5.910 | 15,318,561 |
| 2024-10-11 | 5.830 | 6.090 | 5.740 | 5.820 | 5.820 | 15,926,452 |
| 2024-10-10 | 5.770 | 6.030 | 5.580 | 5.920 | 5.920 | 20,421,436 |
| 2024-10-09 | 6.400 | 6.420 | 5.840 | 5.840 | 5.840 | 27,004,895 |
| 2024-10-08 | 6.980 | 6.980 | 6.170 | 6.490 | 6.490 | 53,215,725 |
| 2024-09-30 | 6.000 | 6.460 | 5.860 | 6.370 | 6.370 | 59,736,490 |
| 2024-09-27 | 5.790 | 5.920 | 5.700 | 5.900 | 5.900 | 23,156,101 |
| 2024-09-26 | 5.700 | 5.830 | 5.540 | 5.780 | 5.780 | 37,063,300 |
| 2024-09-25 | 6.150 | 6.150 | 5.810 | 5.860 | 5.860 | 40,846,039 |
| 2024-09-24 | 6.180 | 6.220 | 5.660 | 6.110 | 6.110 | 57,327,201 |
| 2024-09-23 | 6.390 | 6.460 | 6.040 | 6.290 | 6.290 | 58,386,603 |
| 2024-09-20 | 6.250 | 6.710 | 5.930 | 6.710 | 6.710 | 70,003,565 |
| 2024-09-19 | 5.980 | 6.300 | 5.700 | 6.100 | 6.100 | 45,613,225 |
| 2024-09-18 | 5.800 | 6.060 | 5.310 | 5.980 | 5.980 | 45,586,744 |
| 2024-09-13 | 5.750 | 6.190 | 5.500 | 5.710 | 5.710 | 53,584,680 |
| 2024-09-12 | 5.390 | 5.630 | 5.390 | 5.630 | 5.630 | 18,047,419 |
| 2024-09-11 | 5.080 | 5.250 | 4.940 | 5.120 | 5.120 | 19,169,657 |
| 2024-09-10 | 5.380 | 5.570 | 5.030 | 5.170 | 5.170 | 29,552,773 |
| 2024-09-09 | 4.810 | 5.390 | 4.650 | 5.390 | 5.390 | 23,772,217 |
| 2024-09-06 | 5.060 | 5.170 | 4.770 | 4.900 | 4.900 | 19,009,511 |
| 2024-09-05 | 5.050 | 5.450 | 4.870 | 5.060 | 5.060 | 20,801,228 |
| 2024-09-04 | 5.400 | 5.810 | 4.970 | 5.060 | 5.060 | 39,103,681 |
| 2024-09-03 | 4.800 | 5.350 | 4.800 | 5.350 | 5.350 | 27,451,803 |
| 2024-09-02 | 5.370 | 5.370 | 4.830 | 4.860 | 4.860 | 34,776,950 |
| 2024-08-30 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 1,585,300 |
| 2024-08-29 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,917,700 |
| 2024-08-28 | 4.050 | 4.440 | 4.050 | 4.440 | 4.440 | 12,603,700 |
| 2024-08-27 | 4.140 | 4.200 | 4.030 | 4.040 | 4.040 | 3,236,693 |
| 2024-08-26 | 4.060 | 4.220 | 4.050 | 4.170 | 4.170 | 5,269,600 |
| 2024-08-23 | 3.930 | 4.110 | 3.930 | 4.070 | 4.070 | 4,185,100 |
| 2024-08-22 | 4.140 | 4.150 | 3.930 | 3.950 | 3.950 | 6,299,800 |
| 2024-08-21 | 4.120 | 4.160 | 4.090 | 4.140 | 4.140 | 3,096,700 |
| 2024-08-20 | 4.150 | 4.310 | 4.110 | 4.120 | 4.120 | 6,020,500 |
| 2024-08-19 | 4.090 | 4.170 | 4.080 | 4.130 | 4.130 | 2,860,100 |
| 2024-08-16 | 4.160 | 4.190 | 4.080 | 4.100 | 4.100 | 3,929,010 |
| 2024-08-15 | 4.200 | 4.240 | 4.150 | 4.180 | 4.180 | 3,801,400 |
| 2024-08-14 | 4.230 | 4.260 | 4.190 | 4.200 | 4.200 | 2,820,900 |
| 2024-08-13 | 4.250 | 4.270 | 4.170 | 4.200 | 4.200 | 4,484,200 |
| 2024-08-12 | 4.220 | 4.350 | 4.140 | 4.250 | 4.250 | 6,745,700 |
| 2024-08-09 | 4.180 | 4.310 | 4.150 | 4.240 | 4.240 | 6,943,415 |
| 2024-08-08 | 4.150 | 4.190 | 4.070 | 4.180 | 4.180 | 5,975,301 |
| 2024-08-07 | 4.110 | 4.180 | 4.110 | 4.140 | 4.140 | 3,507,900 |
| 2024-08-06 | 4.060 | 4.110 | 4.020 | 4.100 | 4.100 | 4,965,300 |
| 2024-08-05 | 4.080 | 4.150 | 4.010 | 4.010 | 4.010 | 6,051,339 |
| 2024-08-02 | 4.120 | 4.180 | 4.070 | 4.080 | 4.080 | 4,553,341 |
| 2024-08-01 | 4.100 | 4.240 | 4.090 | 4.140 | 4.140 | 6,331,600 |
| 2024-07-31 | 3.990 | 4.100 | 3.970 | 4.090 | 4.090 | 5,323,100 |
| 2024-07-30 | 3.890 | 4.010 | 3.880 | 4.010 | 4.010 | 4,938,200 |
| 2024-07-29 | 3.880 | 3.930 | 3.870 | 3.890 | 3.890 | 4,381,839 |
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.