Shanghai - Delayed Quote
CNY
Gansu Guofang Industry & Trade (Group) Co., Ltd. (601086.SS)
13.46
+1.22
(+9.97%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.80
13.46
11.35
13.46
13.46
94,982,009
Oct 30, 2026
12.83
13.66
12.24
12.24
12.24
83,131,100
Oct 29, 2026
12.79
14.43
12.04
13.60
13.60
115,069,400
Oct 28, 2026
12.26
13.88
11.36
13.15
13.15
121,389,809
Oct 27, 2026
11.20
12.62
11.03
12.62
12.62
99,232,700
Oct 26, 2026
11.08
12.08
10.97
11.47
11.47
70,810,700
Oct 23, 2026
11.04
11.85
10.63
11.20
11.20
58,886,600
Oct 22, 2026
12.08
12.09
11.24
11.24
11.24
26,955,500
Oct 21, 2026
11.95
12.28
11.93
12.01
12.01
28,482,225
Oct 20, 2026
11.75
12.09
11.56
11.98
11.98
28,415,400
Oct 19, 2026
12.14
12.26
11.37
11.75
11.75
35,527,352
Oct 16, 2026
12.29
12.68
12.09
12.14
12.14
41,302,952
Oct 15, 2026
12.20
12.68
12.06
12.11
12.11
40,526,599
Oct 14, 2026
13.14
13.22
12.55
12.59
12.59
56,635,561
Oct 13, 2026
12.11
13.35
12.11
13.19
13.19
74,720,576
Oct 12, 2026
15.30
15.53
13.45
13.45
13.45
106,827,180
Oct 9, 2026
13.71
14.94
13.43
14.94
14.94
70,351,919
Oct 8, 2026
13.22
14.30
13.04
13.58
13.58
74,388,994
Sep 30, 2026
13.75
13.88
13.20
13.33
13.33
73,610,122
Sep 29, 2026
15.38
15.45
14.27
14.27
14.27
66,510,900
Sep 28, 2026
15.16
16.25
13.81
15.85
15.85
97,937,099
Sep 24, 2026
17.20
17.88
15.32
15.32
15.32
71,773,500
Sep 23, 2026
18.16
18.50
16.52
17.02
17.02
85,668,898
Sep 22, 2026
18.76
18.95
17.16
18.16
18.16
112,989,519
Sep 21, 2026
16.57
17.67
16.57
17.67
17.67
63,094,731
Sep 18, 2026
14.11
16.06
13.93
16.06
16.06
112,076,167
Sep 17, 2026
14.03
15.87
13.26
14.60
14.60
114,506,614
Sep 16, 2026
14.57
14.89
14.57
14.57
14.57
47,823,020
Sep 15, 2026
17.85
17.87
16.19
16.19
16.19
52,774,200
Sep 14, 2026
16.37
17.99
15.64
17.99
17.99
108,843,214
Sep 11, 2026
15.50
16.62
14.37
16.35
16.35
112,439,135
Sep 10, 2026
14.55
15.12
14.21
15.11
15.11
86,385,321
Sep 9, 2026
14.80
14.90
14.06
14.88
14.88
90,804,731
Sep 8, 2026
14.02
14.98
13.97
14.95
14.95
118,791,263
Sep 7, 2026
12.93
13.92
12.93
13.92
13.92
59,130,624
Sep 4, 2026
11.78
13.42
10.99
12.65
12.65
130,557,583
Sep 3, 2026
12.21
12.21
11.97
12.21
12.21
58,420,299
Sep 2, 2026
11.10
11.10
11.10
11.10
11.10
5,802,000
Sep 1, 2026
10.08
10.09
9.85
10.09
10.09
30,228,119
Aug 31, 2026
9.17
9.17
9.12
9.17
9.17
25,350,999
Aug 28, 2026
7.74
8.34
7.72
8.34
8.34
17,997,179
Aug 27, 2026
7.49
7.64
7.41
7.58
7.58
8,140,800
Aug 26, 2026
7.52
7.67
7.48
7.49
7.49
7,902,800
Aug 25, 2026
7.35
7.64
7.35
7.61
7.61
7,159,800
Aug 24, 2026
7.52
7.55
7.38
7.44
7.44
5,425,600
Aug 21, 2026
7.60
7.66
7.36
7.51
7.51
6,696,997
Aug 20, 2026
7.67
7.73
7.57
7.64
7.64
6,778,500
Aug 19, 2026
7.92
8.07
7.61
7.63
7.63
9,440,625
Aug 18, 2026
7.88
8.08
7.84
7.96
7.96
10,305,700
Aug 17, 2026
7.80
7.88
7.71
7.87
7.87
7,249,900
Aug 14, 2026
7.99
8.03
7.75
7.84
7.84
10,848,700
Aug 13, 2026
8.14
8.20
7.98
7.98
7.98
15,126,500
Aug 12, 2026
8.16
8.23
8.07
8.19
8.19
12,211,289
Aug 11, 2026
8.15
8.25
8.06
8.19
8.19
18,526,200
Aug 10, 2026
7.90
8.20
7.85
8.17
8.17
26,461,300
Aug 7, 2026
7.83
8.03
7.70
7.90
7.90
16,220,500
Aug 6, 2026
8.03
8.10
7.76
7.85
7.85
12,887,189
Aug 5, 2026
7.94
8.04
7.84
7.93
7.93
14,852,400
Aug 4, 2026
7.93
8.01
7.83
7.96
7.96
20,023,800
Aug 3, 2026
7.95
8.06
7.70
7.90
7.90
24,019,608
Jul 31, 2026
7.21
7.93
7.21
7.91
7.91
35,101,075
Jul 30, 2026
7.57
8.40
7.57
8.01
8.01
50,313,313
Jul 29, 2026
7.00
7.73
7.00
7.73
7.73
21,287,805
Jul 28, 2026
6.86
7.09
6.83
7.03
7.03
7,777,000
Jul 27, 2026
6.69
6.90
6.62
6.87
6.87
5,429,422
Jul 24, 2026
6.89
6.96
6.72
6.72
6.72
6,091,100
Jul 23, 2026
6.89
6.98
6.78
6.98
6.98
5,845,822
Jul 22, 2026
6.88
6.98
6.82
6.93
6.93
6,496,900
Jul 21, 2026
6.98
6.99
6.80
6.92
6.92
9,649,500
Jul 20, 2026
6.96
7.21
6.87
6.99
6.99
10,953,022
Jul 17, 2026
7.20
7.55
7.00
7.04
7.04
13,741,408
Jul 16, 2026
7.18
7.38
7.17
7.29
7.29
11,524,628
Jul 15, 2026
6.86
7.37
6.85
7.27
7.27
17,861,688
Jul 14, 2026
6.85
6.91
6.64
6.89
6.89
7,888,800
Jul 13, 2026
6.84
6.97
6.66
6.72
6.72
6,226,708
Jul 10, 2026
6.68
7.00
6.61
6.90
6.90
9,368,000
Jul 9, 2026
6.70
6.78
6.56
6.68
6.68
6,494,400
Jul 8, 2026
6.65
6.78
6.62
6.72
6.72
5,106,200
Jul 7, 2026
6.88
6.89
6.66
6.71
6.71
5,437,275
Jul 6, 2026
6.85
6.98
6.85
6.88
6.88
5,035,400
Jul 3, 2026
6.92
6.97
6.80
6.92
6.92
5,904,700
Jul 2, 2026
6.80
6.99
6.77
6.84
6.84
6,430,200
Jul 1, 2026
6.55
6.90
6.55
6.83
6.83
8,044,200
Jun 30, 2026
6.61
6.70
6.51
6.63
6.63
6,084,000
Jun 29, 2026
6.56
6.71
6.38
6.63
6.63
7,492,100
Jun 26, 2026
6.75
6.82
6.57
6.60
6.60
7,677,128
Jun 25, 2026
6.86
6.95
6.76
6.81
6.81
7,522,400
Jun 24, 2026
7.35
7.35
6.85
6.87
6.87
12,199,675
Jun 23, 2026
6.92
7.32
6.92
7.23
7.23
12,187,997
Jun 22, 2026
6.83
7.02
6.72
7.02
7.02
8,034,700
Jun 18, 2026
7.00
7.04
6.86
6.89
6.89
5,865,728
Jun 17, 2026
7.25
7.30
7.03
7.05
7.05
8,039,500
Jun 16, 2026
7.13
7.33
7.02
7.33
7.33
10,098,800
Jun 15, 2026
7.12
7.35
7.12
7.18
7.18
8,923,700
Jun 12, 2026
7.00
7.20
6.89
7.12
7.12
9,763,400
Jun 11, 2026
7.20
7.37
6.92
7.00
7.00
10,337,900
Jun 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
7.15
7.66
7.12
7.26
7.26
18,216,400
Jun 9, 2026
7.18
7.30
6.90
7.28
7.18
14,505,800
Jun 8, 2026
7.15
7.60
7.14
7.20
7.10
13,856,000
Jun 5, 2026
7.30
7.92
7.27
7.37
7.27
19,765,800
Jun 4, 2026
7.69
7.85
7.18
7.28
7.18
20,575,300
Jun 3, 2026
8.07
8.07
7.68
7.80
7.69
17,674,700
Jun 2, 2026
8.36
8.37
7.87
8.00
7.89
21,958,600
Jun 1, 2026
8.47
8.53
8.15
8.36
8.25
27,461,580
May 29, 2026
7.62
8.56
7.61
8.56
8.44
30,818,977
May 28, 2026
8.16
8.20
7.73
7.78
7.67
16,225,552
May 27, 2026
8.05
8.43
7.71
8.26
8.15
22,204,280
May 26, 2026
7.96
8.44
7.95
8.09
7.98
13,825,500
May 25, 2026
8.13
8.14
7.94
8.02
7.91
8,101,500
May 22, 2026
8.31
8.39
8.07
8.11
8.00
10,230,500
May 21, 2026
8.59
8.73
8.25
8.31
8.20
10,606,600
May 20, 2026
8.76
8.89
8.55
8.60
8.48
9,667,400
May 19, 2026
8.82
9.12
8.70
8.86
8.74
14,815,500
May 18, 2026
8.54
8.80
8.50
8.75
8.63
12,363,475
May 15, 2026
9.06
9.08
8.50
8.56
8.44
20,052,375
May 14, 2026
9.14
9.44
8.90
9.00
8.88
27,268,000
May 13, 2026
9.19
9.37
9.05
9.25
9.12
32,055,790
May 12, 2026
9.11
9.19
8.97
9.05
8.93
16,037,790
May 11, 2026
8.97
9.13
8.90
9.13
9.00
17,751,375
May 8, 2026
8.87
9.16
8.75
9.08
8.96
25,456,087
May 7, 2026
8.80
8.93
8.67
8.79
8.67
19,278,700
May 6, 2026
8.91
8.92
8.68
8.76
8.64
25,718,204
Apr 30, 2026
8.50
8.93
8.50
8.93
8.81
24,733,480
Apr 29, 2026
8.10
8.23
8.06
8.12
8.01
5,278,720
Apr 28, 2026
8.26
8.33
8.03
8.12
8.01
9,048,591
Apr 27, 2026
8.10
8.39
8.03
8.34
8.23
10,458,748
Apr 24, 2026
8.24
8.33
8.07
8.10
7.99
8,551,282
Apr 23, 2026
8.30
8.48
8.22
8.33
8.22
10,196,868
Apr 22, 2026
8.66
8.70
8.44
8.48
8.36
13,473,874
Apr 21, 2026
8.86
9.25
8.65
8.77
8.65
20,430,532
Apr 20, 2026
8.98
8.98
8.62
8.77
8.65
14,626,220
Apr 17, 2026
9.03
9.11
8.85
9.00
8.88
10,974,200
Apr 16, 2026
8.88
9.03
8.80
9.01
8.89
7,695,381
Apr 15, 2026
8.90
8.92
8.82
8.88
8.76
3,954,671
Apr 14, 2026
8.89
8.94
8.80
8.91
8.79
5,560,156
Apr 13, 2026
8.80
8.85
8.77
8.85
8.73
3,611,400
Apr 10, 2026
8.74
8.89
8.73
8.84
8.72
4,968,800
Apr 9, 2026
8.85
8.89
8.70
8.72
8.60
5,841,100
Apr 8, 2026
8.90
8.92
8.83
8.91
8.79
6,382,300
Apr 7, 2026
8.60
8.85
8.54
8.85
8.73
4,922,200
Apr 3, 2026
8.90
8.90
8.61
8.63
8.51
4,074,000
Apr 2, 2026
8.88
8.88
8.76
8.82
8.70
2,956,300
Apr 1, 2026
8.90
8.90
8.75
8.87
8.75
4,835,600
Mar 31, 2026
8.89
8.98
8.80
8.80
8.68
5,268,400
Mar 30, 2026
8.77
8.88
8.74
8.86
8.74
5,112,500
Mar 27, 2026
8.65
8.84
8.61
8.82
8.70
4,808,128
Mar 26, 2026
8.68
8.93
8.60
8.72
8.60
6,937,497
Mar 25, 2026
8.60
8.73
8.56
8.69
8.57
5,347,700
Mar 24, 2026
8.30
8.60
8.27
8.58
8.46
11,484,700
Mar 23, 2026
8.45
8.50
8.15
8.18
8.07
8,667,300
Mar 20, 2026
8.69
8.81
8.55
8.57
8.45
5,434,400
Mar 19, 2026
8.90
8.94
8.72
8.75
8.63
5,366,100
Mar 18, 2026
8.91
8.93
8.77
8.93
8.81
5,428,293
Mar 17, 2026
9.03
9.07
8.91
8.91
8.79
5,196,100
Mar 16, 2026
8.93
9.07
8.91
9.02
8.90
3,376,100
Mar 13, 2026
9.02
9.08
8.93
8.94
8.82
4,840,700
Mar 12, 2026
9.11
9.15
9.02
9.04
8.92
3,954,400
Mar 11, 2026
9.20
9.23
9.08
9.11
8.98
5,097,200
Mar 10, 2026
9.17
9.21
9.14
9.20
9.07
4,815,600
Mar 9, 2026
9.09
9.15
9.02
9.12
8.99
6,146,000
Mar 6, 2026
9.08
9.20
9.00
9.19
9.06
7,636,400
Mar 5, 2026
8.94
9.21
8.94
9.08
8.96
9,377,811
Mar 4, 2026
9.07
9.23
8.91
8.94
8.82
11,416,806
Mar 3, 2026
9.11
9.79
8.96
9.37
9.24
17,498,225
Mar 2, 2026
9.41
9.42
9.06
9.12
8.99
10,531,932
Feb 27, 2026
9.55
9.61
9.50
9.53
9.40
5,636,400
Feb 26, 2026
9.73
9.73
9.56
9.58
9.45
6,125,600
Feb 25, 2026
9.66
9.74
9.64
9.71
9.58
5,050,113
Feb 24, 2026
9.66
9.70
9.55
9.70
9.57
6,508,297
Feb 13, 2026
9.68
9.74
9.64
9.65
9.52
4,014,197
Feb 12, 2026
9.84
9.84
9.62
9.64
9.51
9,172,800
Feb 11, 2026
9.89
9.89
9.83
9.84
9.70
4,990,913
Feb 10, 2026
9.95
9.95
9.88
9.89
9.75
6,829,500
Feb 9, 2026
9.92
9.98
9.90
9.95
9.81
9,169,693
Feb 6, 2026
10.17
10.18
9.90
9.96
9.82
17,873,000
Feb 5, 2026
9.98
10.55
9.95
10.32
10.18
20,606,198
Feb 4, 2026
9.94
10.05
9.89
10.01
9.87
8,997,800
Feb 3, 2026
9.99
10.06
9.84
9.93
9.79
12,014,700
Feb 2, 2026
10.01
10.17
9.99
10.00
9.86
8,792,193
Jan 30, 2026
10.15
10.23
10.06
10.10
9.96
9,245,800
Jan 29, 2026
10.07
10.17
9.92
10.11
9.97
9,339,300
Jan 28, 2026
10.19
10.22
10.07
10.11
9.97
8,901,500
Jan 27, 2026
10.25
10.30
10.05
10.19
10.05
10,116,591
Jan 26, 2026
10.50
10.50
10.21
10.24
10.10
13,516,200
Jan 23, 2026
10.35
10.53
10.32
10.50
10.36
11,127,300
Jan 22, 2026
10.30
10.36
10.27
10.36
10.22
8,226,700
Jan 21, 2026
10.36
10.45
10.25
10.32
10.18
8,887,000
Jan 20, 2026
10.48
10.55
10.36
10.45
10.31
11,953,428
Jan 19, 2026
10.25
10.49
10.23
10.43
10.29
11,171,300
Jan 16, 2026
10.40
10.45
10.16
10.27
10.13
16,312,700
Jan 15, 2026
10.59
10.70
10.32
10.39
10.25
14,871,600
Jan 14, 2026
10.54
10.78
10.46
10.59
10.44
17,093,900
Jan 13, 2026
10.94
11.16
10.54
10.56
10.41
24,553,000
Jan 12, 2026
10.64
10.99
10.53
10.97
10.82
26,451,213
Jan 9, 2026
10.38
10.66
10.34
10.64
10.49
27,506,600
Jan 8, 2026
10.30
10.45
10.23
10.37
10.23
13,434,500
Jan 7, 2026
10.31
10.47
10.23
10.35
10.21
12,819,300
Jan 6, 2026
10.23
10.36
10.18
10.32
10.18
14,169,900
Jan 5, 2026
10.18
10.23
10.14
10.23
10.09
8,997,900
Dec 31, 2025
10.29
10.30
10.12
10.17
10.03
9,372,700
Dec 30, 2025
10.30
10.31
10.16
10.20
10.06
14,016,900
Dec 29, 2025
10.47
10.57
10.30
10.36
10.22
13,333,200
Dec 26, 2025
10.59
10.80
10.46
10.47
10.33
16,350,200
Dec 25, 2025
10.62
10.77
10.53
10.62
10.47
12,729,000
Dec 24, 2025
10.50
10.65
10.45
10.60
10.45
12,579,700
Dec 23, 2025
10.62
10.73
10.41
10.58
10.43
18,849,400
Dec 22, 2025
10.70
10.83
10.61
10.71
10.56
19,496,500
Dec 19, 2025
10.51
10.90
10.34
10.79
10.64
35,307,840
Dec 18, 2025
10.25
10.65
10.25
10.47
10.33
23,209,600
Dec 17, 2025
10.54
10.79
10.18
10.37
10.23
23,057,600
Dec 16, 2025
10.32
10.84
10.30
10.54
10.40
28,466,000
Dec 15, 2025
10.31
10.65
10.30
10.42
10.28
21,646,800
Dec 12, 2025
10.21
10.28
10.07
10.25
10.11
16,319,000
Dec 11, 2025
10.79
10.84
10.25
10.37
10.23
33,360,777
Dec 10, 2025
10.88
11.55
10.85
10.90
10.75
45,901,480
Dec 9, 2025
10.30
10.70
10.30
10.55
10.41
24,562,000
Dec 8, 2025
10.22
10.50
10.20
10.41
10.27
11,196,360
Dec 5, 2025
10.18
10.28
10.13
10.25
10.11
7,352,500
Dec 4, 2025
10.30
10.35
10.20
10.20
10.06
8,314,900
Dec 3, 2025
10.42
10.50
10.26
10.35
10.21
12,918,800
Dec 2, 2025
10.55
10.76
10.47
10.53
10.39
14,372,900
Dec 1, 2025
10.59
10.80
10.52
10.65
10.50
17,319,016
Nov 28, 2025
10.25
10.72
10.20
10.56
10.41
18,355,900
Nov 27, 2025
11.03
11.21
10.53
10.55
10.41
34,291,936
Nov 26, 2025
10.30
11.32
10.28
11.25
11.10
37,314,076
Nov 25, 2025
10.17
10.40
10.07
10.29
10.15
11,528,200
Nov 24, 2025
10.04
10.25
9.99
10.16
10.02
13,767,100
Nov 21, 2025
10.29
10.48
10.06
10.08
9.94
17,791,400
Nov 20, 2025
10.85
10.90
10.36
10.38
10.24
24,268,300
Nov 19, 2025
11.05
11.18
10.76
10.84
10.69
15,455,100
Nov 18, 2025
11.34
11.43
10.94
11.01
10.86
22,962,172
Nov 17, 2025
11.88
11.88
11.37
11.47
11.31
22,891,465
Nov 14, 2025
11.43
12.10
11.43
11.61
11.45
42,428,392
Nov 13, 2025
11.50
11.75
11.25
11.58
11.42
41,240,665
Nov 12, 2025
11.50
11.83
11.29
11.71
11.55
48,627,525
Nov 11, 2025
11.40
11.53
11.21
11.40
11.24
31,830,976
Nov 10, 2025
10.80
11.42
10.75
11.40
11.24
39,437,871
Nov 7, 2025
10.85
10.93
10.79
10.87
10.72
11,419,300
Nov 6, 2025
11.13
11.15
10.85
10.87
10.72
21,739,105
Nov 5, 2025
11.00
11.46
10.97
11.27
11.12
26,331,276
Nov 4, 2025
11.06
11.30
11.01
11.13
10.98
19,298,200
Nov 3, 2025
10.85
11.15
10.77
11.14
10.99
22,819,829
