Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.630	10.900	10.630	10.810	10.810	12,362,216
2022-08-02	11.110	11.120	10.540	10.680	10.680	22,018,207
2022-08-01	11.310	11.370	11.160	11.210	11.210	11,492,870
2022-07-29	11.450	11.540	11.340	11.350	11.350	10,018,289
2022-07-28	11.580	11.650	11.460	11.470	11.470	9,326,342
2022-07-27	11.510	11.640	11.450	11.540	11.540	7,640,356
2022-07-26	11.470	11.610	11.280	11.520	11.520	11,347,575
2022-07-25	11.670	11.750	11.490	11.500	11.500	12,581,754
2022-07-22	11.710	11.840	11.560	11.730	11.730	12,451,143
2022-07-21	11.960	11.990	11.680	11.690	11.690	24,160,678
2022-07-20	12.300	12.300	11.970	12.010	12.010	17,223,774
2022-07-19	11.980	12.340	11.880	12.230	12.230	21,020,579
2022-07-18	11.710	11.950	11.700	11.880	11.880	10,684,230
2022-07-15	12.080	12.140	11.670	11.680	11.680	17,957,640
2022-07-14	12.310	12.400	12.100	12.150	12.150	19,994,577
2022-07-13	12.270	12.530	12.100	12.480	12.480	34,214,990
2022-07-12	11.620	12.380	11.570	12.110	12.110	34,715,835
2022-07-11	11.670	11.790	11.480	11.620	11.620	9,582,857
2022-07-08	11.690	11.860	11.650	11.680	11.680	12,805,275
2022-07-07	11.630	11.810	11.590	11.740	11.740	12,837,914
2022-07-06	12.080	12.080	11.530	11.590	11.590	27,931,289
2022-07-05	12.300	12.350	11.970	12.100	12.100	23,026,065
2022-07-04	12.390	12.520	12.110	12.290	12.290	27,103,809
2022-07-01	12.400	12.690	12.210	12.380	12.380	28,559,817
2022-06-30	12.130	12.580	12.010	12.400	12.400	46,465,485
2022-06-29	11.720	12.640	11.660	12.310	12.310	74,571,820
2022-06-28	11.780	11.860	11.620	11.730	11.730	19,592,170
2022-06-27	11.680	11.950	11.600	11.810	11.810	22,165,511
2022-06-24	11.710	11.770	11.600	11.720	11.720	17,735,767
2022-06-23	11.780	11.830	11.600	11.730	11.730	21,965,848
2022-06-22	12.010	12.030	11.670	11.710	11.710	26,306,607
2022-06-21	12.110	12.270	11.910	12.050	12.050	27,610,306
2022-06-20	12.150	12.280	11.990	12.010	12.010	26,814,725
2022-06-17	12.140	12.220	11.930	12.150	12.150	28,919,144
2022-06-16	12.510	12.660	12.270	12.320	12.320	32,698,717
2022-06-15	12.390	13.030	12.200	12.590	12.590	62,361,788
2022-06-14	12.240	12.250	11.730	12.230	12.230	32,607,904
2022-06-13	12.010	12.290	11.910	12.210	12.210	30,397,904
2022-06-10	12.100	12.290	12.060	12.110	12.110	35,958,864
2022-06-09	12.910	13.120	12.560	12.580	12.130	41,221,738
2022-06-08	13.120	13.350	12.830	12.980	12.516	48,582,781
2022-06-07	13.500	13.660	13.230	13.330	12.853	35,314,857
2022-06-06	13.980	13.990	13.170	13.630	13.142	58,533,647
2022-06-02	13.740	14.550	13.540	13.830	13.335	70,657,627
2022-06-01	13.740	13.920	13.550	13.630	13.142	43,948,848
2022-05-31	14.040	14.180	13.520	13.830	13.335	61,206,191
2022-05-30	13.910	14.470	13.430	14.100	13.596	88,106,220
2022-05-27	13.420	14.070	13.400	13.750	13.258	63,425,095
2022-05-26	13.400	14.000	13.380	13.550	13.065	58,441,835
2022-05-25	13.250	13.780	12.980	13.580	13.094	73,410,102
2022-05-24	15.300	15.460	13.680	13.680	13.191	130,058,210
2022-05-23	15.200	15.690	14.660	15.200	14.656	121,365,165
2022-05-20	14.600	15.800	14.420	15.620	15.061	147,071,097
2022-05-19	16.700	17.000	15.050	15.050	14.512	194,994,548
2022-05-18	15.000	16.720	14.850	16.720	16.122	167,505,400
2022-05-17	15.640	15.640	14.110	15.200	14.656	226,882,672
2022-05-16	14.250	14.250	14.250	14.250	13.740	19,123,593
2022-05-13	12.950	12.950	12.950	12.950	12.487	5,229,516
2022-05-12	11.770	11.770	11.770	11.770	11.349	5,408,861
2022-05-11	10.700	10.700	10.700	10.700	10.317	0

← NewerPage 18 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.