Gansu Qilianshan Cement Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.580	10.800	10.540	10.770	10.385	18,339,418
2022-02-07	10.080	10.610	10.050	10.610	10.231	27,052,680
2022-01-28	10.040	10.080	9.800	9.940	9.584	8,116,095
2022-01-27	10.190	10.190	9.940	9.980	9.623	7,041,275
2022-01-26	9.960	10.250	9.900	10.130	9.768	8,594,571
2022-01-25	10.330	10.410	9.920	9.940	9.584	17,768,547
2022-01-24	10.490	10.560	10.270	10.370	9.999	8,118,819
2022-01-21	10.670	10.710	10.350	10.380	10.009	12,796,601
2022-01-20	10.860	10.940	10.640	10.680	10.298	14,793,004
2022-01-19	10.420	11.000	10.410	10.860	10.472	29,700,525
2022-01-18	10.310	10.530	10.250	10.420	10.047	10,066,262
2022-01-17	10.240	10.360	10.230	10.320	9.951	6,924,763
2022-01-14	10.580	10.610	10.250	10.280	9.912	17,043,223
2022-01-13	10.700	10.840	10.600	10.640	10.259	10,431,392
2022-01-12	10.880	10.890	10.580	10.700	10.317	15,735,301
2022-01-11	10.950	11.080	10.830	10.890	10.501	11,329,758
2022-01-10	10.910	11.110	10.850	10.920	10.529	13,991,274
2022-01-07	10.880	11.140	10.850	10.950	10.558	23,087,401
2022-01-06	10.630	11.040	10.610	10.880	10.491	24,542,385
2022-01-05	10.510	10.730	10.510	10.690	10.308	16,152,411
2022-01-04	10.380	10.560	10.380	10.560	10.182	12,051,490
2021-12-31	10.310	10.420	10.290	10.400	10.028	5,853,840
2021-12-30	10.340	10.470	10.320	10.340	9.970	7,114,893
2021-12-29	10.320	10.420	10.300	10.300	9.932	5,194,881
2021-12-28	10.400	10.470	10.270	10.360	9.989	6,181,262
2021-12-27	10.240	10.530	10.170	10.400	10.028	9,129,473
2021-12-24	10.450	10.470	10.250	10.250	9.883	8,319,437
2021-12-23	10.570	10.600	10.450	10.470	10.096	8,781,210
2021-12-22	10.600	10.690	10.470	10.630	10.250	10,982,960
2021-12-21	10.340	10.680	10.320	10.630	10.250	18,388,031
2021-12-20	10.310	10.420	10.230	10.390	10.018	11,197,180
2021-12-17	10.330	10.490	10.280	10.420	10.047	14,683,475
2021-12-16	10.170	10.380	10.130	10.330	9.961	16,021,585
2021-12-15	10.070	10.320	10.040	10.160	9.797	11,601,090
2021-12-14	10.080	10.150	10.040	10.070	9.710	8,114,696
2021-12-13	10.100	10.350	10.100	10.160	9.797	19,543,316
2021-12-10	10.090	10.130	10.030	10.050	9.691	6,871,016
2021-12-09	10.050	10.200	10.050	10.150	9.787	9,226,900
2021-12-08	10.130	10.140	10.010	10.090	9.729	8,183,501
2021-12-07	10.120	10.240	10.040	10.160	9.797	10,786,514
2021-12-06	10.250	10.260	10.020	10.040	9.681	9,046,312
2021-12-03	10.040	10.250	9.950	10.140	9.777	12,723,832
2021-12-02	9.790	10.300	9.790	10.110	9.748	22,799,894
2021-12-01	9.780	9.840	9.720	9.840	9.488	4,820,381
2021-11-30	9.730	9.900	9.720	9.750	9.401	5,764,980
2021-11-29	9.800	9.850	9.680	9.720	9.372	8,034,016
2021-11-26	10.070	10.090	9.960	9.970	9.613	4,649,941
2021-11-25	10.020	10.080	9.950	10.070	9.710	7,095,667
2021-11-24	9.870	10.060	9.840	10.030	9.671	8,124,925
2021-11-23	9.820	9.950	9.800	9.910	9.556	5,601,597
2021-11-22	9.850	9.900	9.800	9.860	9.507	4,987,864
2021-11-19	9.800	9.890	9.750	9.890	9.536	5,186,920
2021-11-18	9.820	9.910	9.820	9.820	9.469	4,853,096
2021-11-17	9.810	9.920	9.800	9.880	9.527	4,207,783
2021-11-16	9.930	10.040	9.850	9.860	9.507	5,136,352
2021-11-15	9.940	10.030	9.900	10.010	9.652	6,483,428
2021-11-12	10.020	10.070	9.890	9.950	9.594	8,501,725
2021-11-11	9.650	10.180	9.640	10.080	9.719	17,288,454
2021-11-10	9.770	9.800	9.550	9.680	9.334	5,993,514
2021-11-09	9.570	9.850	9.550	9.760	9.411	8,347,352

← NewerPage 20 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.