Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.900	10.080	9.890	10.040	10.040	6,650,288
2022-11-02	9.820	10.000	9.780	9.980	9.980	7,828,942
2022-11-01	9.660	9.860	9.640	9.860	9.860	8,854,537
2022-10-31	9.790	9.810	9.530	9.660	9.660	9,581,167
2022-10-28	10.050	10.070	9.750	9.790	9.790	10,680,667
2022-10-27	9.980	10.130	9.980	10.090	10.090	7,168,175
2022-10-26	9.880	10.090	9.820	9.970	9.970	7,942,233
2022-10-25	9.850	9.930	9.720	9.860	9.860	5,995,288
2022-10-24	9.970	10.100	9.770	9.850	9.850	10,195,239
2022-10-21	9.980	10.180	9.950	9.990	9.990	7,959,853
2022-10-20	10.160	10.250	9.960	9.990	9.990	11,846,792
2022-10-19	10.420	10.460	10.220	10.230	10.230	9,956,340
2022-10-18	10.450	10.520	10.360	10.450	10.450	9,143,600
2022-10-17	10.320	10.430	10.270	10.420	10.420	9,285,804
2022-10-14	10.330	10.500	10.330	10.390	10.390	12,484,910
2022-10-13	10.360	10.440	10.270	10.300	10.300	7,543,486
2022-10-12	10.410	10.460	10.140	10.430	10.430	7,883,400
2022-10-11	10.390	10.430	10.180	10.360	10.360	5,267,315
2022-10-10	10.490	10.690	10.300	10.360	10.360	8,362,600
2022-09-30	10.480	10.570	10.390	10.450	10.450	5,903,793
2022-09-29	10.800	10.890	10.400	10.500	10.500	9,136,744
2022-09-28	11.020	11.070	10.660	10.680	10.680	7,457,624
2022-09-27	10.840	11.120	10.780	11.020	11.020	8,950,468
2022-09-26	11.030	11.200	10.720	10.740	10.740	12,867,042
2022-09-23	11.250	11.330	11.090	11.110	11.110	7,255,514
2022-09-22	11.280	11.430	11.200	11.260	11.260	7,508,613
2022-09-21	11.360	11.400	11.060	11.370	11.370	10,694,005
2022-09-20	11.060	11.380	11.060	11.340	11.340	15,241,567
2022-09-19	11.350	11.380	10.970	10.980	10.980	15,150,826
2022-09-16	11.810	11.820	11.390	11.440	11.440	15,760,368
2022-09-15	11.790	11.940	11.560	11.820	11.820	17,684,975
2022-09-14	11.660	11.840	11.630	11.740	11.740	10,902,326
2022-09-13	12.090	12.140	11.800	11.820	11.820	18,147,085
2022-09-09	11.800	12.190	11.780	11.940	11.940	22,662,741
2022-09-08	11.640	11.950	11.580	11.840	11.840	16,203,444
2022-09-07	11.730	11.750	11.600	11.640	11.640	9,040,708
2022-09-06	11.770	11.870	11.710	11.760	11.760	10,515,466
2022-09-05	11.520	11.820	11.490	11.780	11.780	14,933,501
2022-09-02	11.730	11.770	11.480	11.570	11.570	11,601,856
2022-09-01	11.670	11.930	11.510	11.740	11.740	15,867,820
2022-08-31	11.500	11.850	11.490	11.670	11.670	20,076,997
2022-08-30	11.380	11.660	11.380	11.550	11.550	10,365,376
2022-08-29	11.350	11.440	11.230	11.420	11.420	9,572,835
2022-08-26	11.510	11.620	11.440	11.460	11.460	8,867,445
2022-08-25	11.430	11.630	11.300	11.590	11.590	12,710,080
2022-08-24	11.600	11.640	11.350	11.350	11.350	13,499,955
2022-08-23	11.790	11.820	11.450	11.670	11.670	22,036,907
2022-08-22	11.190	11.890	11.190	11.790	11.790	32,352,840
2022-08-19	11.250	11.370	11.150	11.180	11.180	8,265,359
2022-08-18	11.380	11.390	11.190	11.220	11.220	11,036,201
2022-08-17	11.500	11.500	11.390	11.400	11.400	8,178,202
2022-08-16	11.420	11.680	11.400	11.450	11.450	9,223,033
2022-08-15	11.300	11.450	11.270	11.420	11.420	8,717,452
2022-08-12	11.380	11.440	11.300	11.350	11.350	9,982,259
2022-08-11	10.950	11.470	10.950	11.370	11.370	17,313,085
2022-08-10	11.050	11.170	10.930	10.990	10.990	5,577,030
2022-08-09	10.980	11.110	10.880	11.060	11.060	6,441,698
2022-08-08	10.810	11.140	10.810	11.000	11.000	7,728,249
2022-08-05	10.860	10.920	10.730	10.900	10.900	8,172,837
2022-08-04	10.880	10.940	10.710	10.850	10.850	7,899,490

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-10	0.4500 CNY
2021-05-27	0.6800 CNY
2020-05-29	0.5800 CNY
2019-05-31	0.2960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.