Gansu Qilianshan Cement Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.570 | 9.850 | 9.550 | 9.760 | 9.411 | 8,347,352 |
| 2021-11-08 | 9.410 | 9.580 | 9.410 | 9.570 | 9.228 | 4,277,158 |
| 2021-11-05 | 9.540 | 9.590 | 9.430 | 9.440 | 9.102 | 5,924,103 |
| 2021-11-04 | 9.570 | 9.610 | 9.510 | 9.580 | 9.237 | 5,324,387 |
| 2021-11-03 | 9.460 | 9.620 | 9.460 | 9.590 | 9.247 | 5,244,146 |
| 2021-11-02 | 9.710 | 9.790 | 9.420 | 9.490 | 9.151 | 8,034,862 |
| 2021-11-01 | 9.640 | 9.780 | 9.620 | 9.740 | 9.392 | 5,885,904 |
| 2021-10-29 | 9.590 | 9.700 | 9.510 | 9.670 | 9.324 | 5,469,372 |
| 2021-10-28 | 9.600 | 9.780 | 9.580 | 9.580 | 9.237 | 7,375,502 |
| 2021-10-27 | 9.800 | 9.820 | 9.690 | 9.700 | 9.353 | 11,162,643 |
| 2021-10-26 | 9.980 | 10.100 | 9.880 | 9.940 | 9.584 | 8,535,995 |
| 2021-10-25 | 10.090 | 10.100 | 9.890 | 10.010 | 9.652 | 10,178,203 |
| 2021-10-22 | 10.270 | 10.460 | 10.200 | 10.200 | 9.835 | 9,495,518 |
| 2021-10-21 | 10.200 | 10.360 | 10.190 | 10.200 | 9.835 | 7,674,334 |
| 2021-10-20 | 10.370 | 10.450 | 10.190 | 10.220 | 9.854 | 10,618,883 |
| 2021-10-19 | 10.570 | 10.590 | 10.360 | 10.400 | 10.028 | 14,801,201 |
| 2021-10-18 | 10.540 | 10.650 | 10.340 | 10.650 | 10.269 | 6,965,345 |
| 2021-10-15 | 10.560 | 10.700 | 10.510 | 10.560 | 10.182 | 6,578,875 |
| 2021-10-14 | 10.490 | 10.590 | 10.410 | 10.550 | 10.173 | 5,015,911 |
← NewerPage 21 of 21 · 1,219 trading days
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.