Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.720 | 9.870 | 8.870 | 9.650 | 9.650 | 19,826,010 |
| 2026-07-20 | 10.750 | 10.780 | 9.860 | 9.860 | 9.860 | 13,423,800 |
| 2026-07-17 | 11.170 | 11.200 | 10.330 | 10.950 | 10.950 | 14,882,825 |
| 2026-07-16 | 10.980 | 11.330 | 10.800 | 11.170 | 11.170 | 10,732,200 |
| 2026-07-15 | 11.080 | 11.320 | 10.770 | 11.160 | 11.160 | 9,915,100 |
| 2026-07-14 | 10.540 | 11.170 | 10.320 | 11.010 | 11.010 | 13,262,500 |
| 2026-07-13 | 11.210 | 11.360 | 10.500 | 10.540 | 10.540 | 13,105,095 |
| 2026-07-10 | 11.500 | 11.940 | 11.300 | 11.380 | 11.380 | 14,707,500 |
| 2026-07-09 | 11.310 | 11.700 | 10.700 | 11.600 | 11.600 | 24,957,250 |
| 2026-07-08 | 11.020 | 11.500 | 10.980 | 11.400 | 11.400 | 16,603,400 |
| 2026-07-07 | 11.670 | 11.960 | 10.950 | 11.100 | 11.100 | 18,881,100 |
| 2026-07-06 | 11.630 | 12.190 | 11.520 | 11.780 | 11.780 | 13,780,600 |
| 2026-07-03 | 11.670 | 11.970 | 11.540 | 11.630 | 11.630 | 12,787,200 |
| 2026-07-02 | 11.520 | 12.300 | 11.410 | 11.670 | 11.670 | 15,506,311 |
| 2026-07-01 | 11.680 | 11.920 | 11.500 | 11.670 | 11.670 | 14,053,701 |
| 2026-06-30 | 11.600 | 12.000 | 11.370 | 11.560 | 11.560 | 16,871,902 |
| 2026-06-29 | 12.290 | 12.330 | 11.290 | 11.660 | 11.660 | 28,577,650 |
| 2026-06-26 | 12.770 | 13.000 | 12.100 | 12.200 | 12.200 | 25,491,842 |
| 2026-06-25 | 12.880 | 13.710 | 12.700 | 13.170 | 13.170 | 27,472,627 |
| 2026-06-24 | 12.770 | 13.550 | 12.310 | 13.490 | 13.490 | 42,723,363 |
| 2026-06-23 | 11.730 | 12.770 | 11.660 | 12.770 | 12.770 | 22,172,711 |
| 2026-06-22 | 12.140 | 12.390 | 11.360 | 11.610 | 11.610 | 31,102,221 |
| 2026-06-18 | 11.570 | 12.480 | 10.840 | 12.230 | 12.230 | 34,233,180 |
| 2026-06-17 | 11.270 | 11.880 | 11.050 | 11.580 | 11.580 | 25,751,100 |
| 2026-06-16 | 10.330 | 11.240 | 10.330 | 11.150 | 11.150 | 26,899,320 |
| 2026-06-15 | 9.990 | 10.680 | 9.760 | 10.510 | 10.510 | 22,474,881 |
| 2026-06-12 | 10.050 | 10.400 | 9.780 | 9.970 | 9.970 | 19,420,211 |
| 2026-06-11 | 9.300 | 10.330 | 9.230 | 9.930 | 9.930 | 22,491,100 |
| 2026-06-10 | 9.150 | 9.420 | 9.010 | 9.390 | 9.390 | 13,496,930 |
| 2026-06-09 | 8.680 | 9.180 | 8.680 | 9.180 | 9.180 | 13,294,720 |
| 2026-06-08 | 8.800 | 8.890 | 8.560 | 8.700 | 8.700 | 8,967,080 |
| 2026-06-05 | 8.650 | 9.100 | 8.610 | 9.010 | 9.010 | 11,768,900 |
| 2026-06-04 | 8.710 | 8.920 | 8.670 | 8.720 | 8.720 | 9,770,700 |
| 2026-06-03 | 8.610 | 9.190 | 8.400 | 8.960 | 8.960 | 19,634,400 |
| 2026-06-02 | 9.070 | 9.070 | 8.520 | 8.710 | 8.710 | 19,202,439 |
| 2026-06-01 | 8.580 | 9.450 | 8.350 | 9.320 | 9.320 | 35,325,660 |
| 2026-05-28 | 8.250 | 8.660 | 8.240 | 8.590 | 8.590 | 10,064,300 |
| 2026-05-27 | 8.500 | 8.510 | 8.200 | 8.250 | 8.250 | 5,629,000 |
| 2026-05-26 | 8.460 | 8.550 | 8.310 | 8.500 | 8.500 | 6,533,918 |
| 2026-05-25 | 8.330 | 8.680 | 8.310 | 8.520 | 8.520 | 7,295,900 |
| 2026-05-22 | 8.310 | 8.550 | 8.200 | 8.520 | 8.520 | 6,135,901 |
| 2026-05-21 | 8.290 | 8.530 | 8.150 | 8.250 | 8.250 | 6,160,800 |
| 2026-05-20 | 8.300 | 8.380 | 8.250 | 8.320 | 8.320 | 4,303,300 |
| 2026-05-19 | 8.240 | 8.380 | 8.060 | 8.310 | 8.310 | 6,286,060 |
| 2026-05-18 | 8.450 | 8.700 | 8.300 | 8.300 | 8.300 | 7,960,800 |
| 2026-05-15 | 8.480 | 8.850 | 8.410 | 8.740 | 8.740 | 9,568,501 |
| 2026-05-14 | 8.480 | 8.690 | 8.390 | 8.480 | 8.480 | 10,140,200 |
| 2026-05-13 | 8.020 | 8.470 | 7.980 | 8.470 | 8.470 | 8,889,700 |
| 2026-05-12 | 7.880 | 8.270 | 7.880 | 8.070 | 8.070 | 6,918,400 |
| 2026-05-11 | 8.030 | 8.030 | 7.860 | 7.920 | 7.920 | 5,560,725 |
| 2026-05-08 | 7.950 | 8.090 | 7.840 | 8.020 | 8.020 | 5,823,025 |
| 2026-05-07 | 7.690 | 8.010 | 7.650 | 7.940 | 7.940 | 7,205,365 |
| 2026-05-06 | 7.630 | 7.730 | 7.510 | 7.710 | 7.710 | 5,621,350 |
| 2026-04-30 | 7.580 | 7.740 | 7.530 | 7.650 | 7.650 | 8,107,000 |
| 2026-04-29 | 7.220 | 7.520 | 7.110 | 7.520 | 7.520 | 4,363,600 |
| 2026-04-28 | 7.350 | 7.480 | 7.150 | 7.160 | 7.160 | 5,180,200 |
| 2026-04-27 | 7.300 | 7.440 | 7.180 | 7.430 | 7.430 | 4,920,900 |
| 2026-04-24 | 7.490 | 7.560 | 7.380 | 7.410 | 7.410 | 4,510,900 |
| 2026-04-23 | 7.630 | 7.660 | 7.350 | 7.490 | 7.490 | 6,699,600 |
| 2026-04-22 | 7.790 | 7.820 | 7.640 | 7.650 | 7.650 | 4,532,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.