Gansu Guofang Gongmao(Grp) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.110	11.150	10.900	10.930	10.930	21,184,300
2025-07-24	11.110	11.300	11.020	11.160	11.160	19,663,200
2025-07-23	11.090	11.390	11.010	11.110	11.110	20,877,000
2025-07-22	11.620	11.680	11.110	11.170	11.170	35,256,436
2025-07-21	11.400	11.690	11.330	11.600	11.600	30,966,200
2025-07-18	11.650	12.180	11.560	11.690	11.690	59,231,100
2025-07-17	11.350	12.210	11.350	12.210	12.210	78,037,100
2025-07-16	10.880	11.190	10.850	11.100	11.100	15,784,100
2025-07-15	11.230	11.230	10.880	10.940	10.940	16,846,099
2025-07-14	11.200	11.280	11.150	11.250	11.250	11,568,000
2025-07-11	11.150	11.260	10.950	11.260	11.260	22,140,300
2025-07-10	11.220	11.450	11.030	11.180	11.180	18,862,000
2025-07-09	11.350	11.520	11.300	11.330	11.330	21,672,904
2025-07-08	11.360	11.790	11.240	11.450	11.450	23,444,904
2025-07-07	11.240	11.360	11.130	11.250	11.250	14,385,900
2025-07-04	11.700	11.770	11.130	11.230	11.230	30,564,100
2025-07-03	11.700	11.980	11.700	11.710	11.710	38,684,864
2025-07-02	12.260	12.670	12.060	12.420	12.420	39,365,168
2025-07-01	12.150	12.280	11.810	12.270	12.270	34,423,036
2025-06-30	12.100	12.240	11.940	12.150	12.150	22,988,340
2025-06-27	12.250	12.530	12.160	12.180	12.180	34,982,004
2025-06-26	11.940	13.000	11.900	12.690	12.690	54,360,400
2025-06-25	12.700	12.990	12.310	12.360	12.360	43,750,400
2025-06-24	11.940	12.250	11.840	12.020	12.020	28,323,800
2025-06-23	11.500	12.130	11.370	11.940	11.940	25,679,940
2025-06-20	12.000	12.160	11.700	11.830	11.830	23,837,940
2025-06-19	12.450	12.550	11.750	11.810	11.810	34,628,300
2025-06-18	13.020	13.120	12.410	12.570	12.570	36,619,300
2025-06-17	13.030	13.590	12.950	13.180	13.180	33,811,940
2025-06-16	12.700	13.420	12.500	13.090	13.090	33,026,140
2025-06-13	13.020	13.480	12.830	13.100	13.100	30,122,140
2025-06-12	13.500	13.600	13.070	13.110	13.110	39,689,640
2025-06-11	14.400	14.400	13.640	13.920	13.920	60,450,600
2025-06-10	14.170	15.440	14.000	14.590	14.590	78,286,318
2025-06-09	13.860	14.520	13.610	14.360	14.360	64,690,218
2025-06-06	14.180	14.350	13.640	13.730	13.730	52,441,900
2025-06-05	15.260	15.310	14.080	14.180	14.180	90,735,540
2025-06-04	13.530	14.960	13.420	14.960	14.960	82,104,121
2025-06-03	12.770	14.570	12.770	13.600	13.600	66,813,822
2025-05-30	14.800	15.360	14.190	14.190	14.190	64,689,500
2025-05-29	14.950	15.770	14.460	15.770	15.770	123,845,583
2025-05-28	12.700	14.340	12.610	14.340	14.340	75,469,021
2025-05-27	12.560	13.500	12.500	13.040	13.040	73,502,042
2025-05-26	11.700	12.960	11.570	12.730	12.730	63,520,142
2025-05-23	12.010	12.110	11.750	11.780	11.780	47,095,200
2025-05-22	12.300	13.140	12.300	12.440	12.440	48,954,900
2025-05-21	12.950	13.530	12.600	12.730	12.730	68,602,400
2025-05-20	13.860	14.670	12.780	13.530	13.530	87,312,000
2025-05-19	13.060	14.700	13.060	14.130	14.130	94,292,141
2025-05-16	13.000	14.020	12.410	13.660	13.660	97,982,662
2025-05-15	12.600	14.250	12.000	13.100	13.100	112,263,321
2025-05-14	11.580	12.960	11.100	12.960	12.960	107,107,262
2025-05-13	11.250	12.350	11.050	11.780	11.780	84,758,062
2025-05-12	11.500	11.500	10.720	11.280	11.280	61,347,721
2025-05-09	11.000	11.960	11.000	11.010	11.010	66,332,881
2025-05-08	11.050	12.500	10.710	11.950	11.950	88,664,521
2025-05-07	10.600	11.480	10.360	11.480	11.480	85,051,117
2025-05-06	10.290	10.440	10.060	10.440	10.440	55,216,260
2025-04-30	10.570	10.960	10.030	10.030	10.030	68,675,671
2025-04-29	11.000	11.810	10.500	11.140	11.140	84,429,491

← NewerPage 6 of 21 · 1,212 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.