Australia markets closed

Gansu Guofang Industry & Trade (Group) Co., Ltd. (601086.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
5.84+0.17 (+3.00%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20205.615.845.485.845.8416,943,324
06 Aug 20205.585.725.515.675.6712,981,873
05 Aug 20205.405.805.345.695.6911,996,775
04 Aug 20205.385.425.335.405.409,423,000
03 Aug 20205.345.425.265.425.4213,186,536
31 Jul 20205.255.385.205.285.2811,205,500
30 Jul 20205.185.305.155.255.2511,290,900
29 Jul 20205.045.254.995.195.1910,663,400
28 Jul 20204.965.064.965.065.065,981,400
27 Jul 20205.005.074.924.964.964,295,800
24 Jul 20205.135.194.924.924.928,000,800
23 Jul 20205.075.144.925.145.147,840,100
22 Jul 20205.135.195.075.115.116,794,200
21 Jul 20205.125.245.105.165.167,331,098
20 Jul 20204.995.124.965.125.126,935,600
17 Jul 20204.995.014.894.954.957,080,874
16 Jul 20205.225.234.954.974.978,706,700
15 Jul 20205.365.405.175.195.1914,566,273
14 Jul 20205.365.555.215.405.4018,242,941
13 Jul 20205.235.435.185.365.3617,075,677
10 Jul 20205.165.415.075.235.2319,618,543
09 Jul 20205.035.265.025.195.1916,401,596
08 Jul 20204.955.054.915.045.0410,187,747
07 Jul 20204.995.084.914.944.9413,200,890
06 Jul 20204.804.974.784.954.9512,217,175
03 Jul 20204.754.824.744.794.795,271,996
02 Jul 20204.694.754.664.744.745,595,200
01 Jul 20204.734.734.654.714.714,660,753
01 Jul 20200.1 Dividend
30 Jun 20204.794.824.744.824.725,311,800
29 Jun 20204.774.784.714.764.663,579,800
24 Jun 20204.824.854.754.774.674,365,500
23 Jun 20204.834.864.804.824.723,188,800
22 Jun 20204.904.944.794.824.729,643,699
19 Jun 20204.794.984.794.944.8412,105,900
18 Jun 20204.814.834.764.824.723,616,500
17 Jun 20204.834.854.744.804.705,479,000
16 Jun 20204.844.874.794.854.755,049,200
15 Jun 20204.784.994.754.834.737,465,600
12 Jun 20204.704.844.684.774.675,771,900
11 Jun 20204.914.914.784.804.707,009,200
10 Jun 20204.824.944.814.914.817,002,700
09 Jun 20204.814.854.794.844.745,718,400
08 Jun 20205.005.024.814.814.7112,220,900
05 Jun 20205.195.194.965.004.9017,800,199
04 Jun 20205.125.425.035.235.1225,711,399
03 Jun 20205.035.194.965.074.9614,344,924
02 Jun 20204.965.294.915.054.9517,938,320
01 Jun 20204.765.034.754.934.8314,039,674
29 May 20204.744.814.734.764.663,378,966
28 May 20204.784.784.704.774.674,818,800
27 May 20204.904.904.764.784.687,513,999
26 May 20204.814.984.774.944.8414,939,765
25 May 20204.704.854.684.834.735,642,496
22 May 20204.744.794.644.664.563,872,200
21 May 20204.684.824.634.764.666,673,199
20 May 20204.694.704.624.644.544,618,200
19 May 20204.724.754.674.724.623,917,300
18 May 20204.754.754.654.674.574,094,100
15 May 20204.844.884.714.734.634,704,100
14 May 20205.045.044.794.824.727,399,800
13 May 20205.035.085.005.014.919,716,400
12 May 20205.015.074.955.054.956,451,974
11 May 20204.805.054.805.004.9014,013,970
08 May 20204.714.864.714.804.705,193,700
07 May 20204.624.754.614.734.635,063,675
06 May 20204.554.634.534.624.522,951,074
30 Apr 20204.524.634.524.594.494,425,068
29 Apr 20204.674.714.544.554.464,081,300
28 Apr 20204.864.874.444.684.587,600,677
27 Apr 20204.825.034.764.894.799,232,500
24 Apr 20204.894.984.814.844.747,482,196
23 Apr 20205.005.014.904.904.807,623,000
22 Apr 20204.935.054.805.014.9110,137,500
21 Apr 20205.185.194.934.964.8617,472,500
20 Apr 20205.185.285.145.155.0411,053,400
17 Apr 20205.095.345.015.205.0917,346,800
16 Apr 20204.975.164.965.094.9814,316,200
15 Apr 20205.005.074.945.004.906,905,800
14 Apr 20204.915.004.844.994.897,545,996
13 Apr 20204.824.904.714.844.749,073,870
10 Apr 20204.985.004.814.864.769,752,070
09 Apr 20205.025.075.005.004.906,206,100
08 Apr 20205.005.064.965.034.9310,423,400
07 Apr 20204.995.084.955.054.9513,232,900
03 Apr 20204.994.994.934.934.835,210,000
02 Apr 20204.975.084.885.004.909,315,354
01 Apr 20204.925.124.864.964.8613,827,600
31 Mar 20204.964.974.864.934.837,220,895
30 Mar 20204.855.074.724.974.8715,755,745
27 Mar 20205.075.144.974.984.889,934,900
26 Mar 20205.095.135.005.044.9416,211,513
25 Mar 20205.235.325.145.165.0519,774,202
24 Mar 20205.395.505.035.175.0624,986,302
23 Mar 20205.605.745.355.355.2434,256,931
20 Mar 20205.806.115.525.945.8268,005,482
19 Mar 20205.305.895.305.895.7756,326,906
18 Mar 20205.495.615.355.355.2415,763,677
17 Mar 20205.255.505.115.455.3410,753,277
16 Mar 20205.295.515.225.285.1711,570,577
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...