Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.760	10.950	10.700	10.840	10.840	12,575,100
2025-10-24	10.730	10.870	10.670	10.720	10.720	14,848,072
2025-10-23	11.050	11.300	10.710	10.850	10.850	21,240,572
2025-10-22	10.930	11.180	10.900	10.990	10.990	18,255,760
2025-10-21	10.670	11.210	10.670	11.010	11.010	21,761,112
2025-10-20	11.010	11.030	10.700	10.760	10.760	13,542,100
2025-10-17	11.010	11.330	10.790	10.800	10.800	21,320,360
2025-10-16	11.270	11.730	11.200	11.210	11.210	33,167,927
2025-10-15	11.430	12.400	11.300	11.740	11.740	51,804,500
2025-10-14	11.170	11.730	11.080	11.550	11.550	38,902,927
2025-10-13	10.610	11.750	10.520	11.410	11.410	32,374,300
2025-10-10	10.830	11.290	10.720	10.910	10.910	25,387,100
2025-10-09	10.800	10.830	10.580	10.690	10.690	16,770,800
2025-09-30	10.900	10.980	10.830	10.850	10.850	11,752,300
2025-09-29	11.010	11.040	10.740	10.860	10.860	14,679,700
2025-09-26	11.230	11.290	11.000	11.000	11.000	17,114,300
2025-09-25	11.390	11.600	11.260	11.310	11.310	20,261,700
2025-09-24	11.180	11.450	11.180	11.390	11.390	16,002,700
2025-09-23	11.260	11.570	10.900	11.300	11.300	25,527,800
2025-09-22	11.360	11.480	11.160	11.310	11.310	18,104,700
2025-09-19	11.880	11.890	11.390	11.460	11.460	26,145,800
2025-09-18	11.840	12.080	11.750	11.940	11.940	27,360,076
2025-09-17	12.160	12.270	11.830	11.910	11.910	31,307,925
2025-09-16	12.340	12.530	12.080	12.160	12.160	30,810,400
2025-09-15	12.530	12.620	12.230	12.270	12.270	41,576,800
2025-09-12	12.970	13.390	12.890	12.890	12.890	50,098,104
2025-09-11	12.900	13.440	12.740	13.210	13.210	69,139,004
2025-09-10	12.400	13.490	12.120	13.200	13.200	82,523,302
2025-09-09	12.180	13.000	12.010	12.660	12.660	65,294,140
2025-09-08	12.620	13.230	12.280	12.410	12.410	60,812,525
2025-09-05	12.460	12.980	12.000	12.780	12.780	85,693,872
2025-09-04	10.980	12.170	10.880	12.170	12.170	45,619,341
2025-09-03	11.900	12.350	11.030	11.060	11.060	47,449,707
2025-09-02	12.280	12.880	12.000	12.120	12.120	52,526,775
2025-09-01	11.910	13.020	11.830	12.490	12.490	58,449,351
2025-08-29	12.700	13.740	12.490	12.570	12.570	77,006,897
2025-08-28	11.970	13.280	11.970	12.820	12.820	83,044,208
2025-08-27	11.640	12.470	11.550	12.230	12.230	79,091,887
2025-08-26	11.130	12.250	11.040	11.870	11.870	56,464,300
2025-08-25	11.050	11.480	10.870	11.280	11.280	38,147,899
2025-08-22	11.170	11.300	10.910	11.040	11.040	31,830,800
2025-08-21	10.990	11.840	10.980	11.210	11.210	45,409,500
2025-08-20	10.960	11.990	10.720	11.340	11.340	51,307,925
2025-08-19	10.730	11.230	10.650	11.100	11.100	40,544,225
2025-08-18	10.490	10.640	10.430	10.640	10.640	21,448,353
2025-08-15	10.500	10.640	10.400	10.560	10.560	23,933,000
2025-08-14	10.810	10.990	10.650	10.690	10.690	43,697,643
2025-08-13	11.730	12.210	11.400	11.420	11.420	64,918,243
2025-08-12	11.200	11.500	10.900	11.100	11.100	38,838,500
2025-08-11	10.570	11.300	10.450	11.140	11.140	51,042,953
2025-08-08	10.570	10.850	10.460	10.600	10.600	15,179,900
2025-08-07	10.440	10.770	10.340	10.560	10.560	19,916,400
2025-08-06	10.340	10.450	10.210	10.440	10.440	14,372,100
2025-08-05	10.350	10.420	10.270	10.350	10.350	13,085,300
2025-08-04	10.360	10.360	10.150	10.310	10.310	14,137,700
2025-08-01	10.560	10.690	10.400	10.410	10.410	12,930,278
2025-07-31	10.870	10.870	10.600	10.630	10.630	23,763,289
2025-07-30	10.610	11.330	10.560	11.090	11.090	33,520,100
2025-07-29	10.900	10.940	10.550	10.710	10.710	18,331,836
2025-07-28	10.910	10.970	10.820	10.860	10.860	14,661,600

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.1000 CNY
2022-06-17	0.1000 CNY
2021-10-14	0.5000 CNY
2021-06-24	0.1200 CNY
2020-07-01	0.1000 CNY
2019-10-24	0.1000 CNY
2019-06-21	0.1000 CNY

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