Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.940 | 8.380 | 7.910 | 8.210 | 8.210 | 10,343,300 |
| 2026-10-20 | 7.920 | 8.030 | 7.840 | 7.880 | 7.880 | 3,913,900 |
| 2026-10-19 | 7.910 | 7.960 | 7.480 | 7.910 | 7.910 | 7,577,101 |
| 2026-10-16 | 8.000 | 8.100 | 7.900 | 7.910 | 7.910 | 6,214,750 |
| 2026-10-15 | 8.020 | 8.120 | 7.840 | 7.880 | 7.880 | 6,169,900 |
| 2026-10-14 | 8.450 | 8.500 | 8.260 | 8.260 | 8.260 | 5,415,400 |
| 2026-10-13 | 8.350 | 8.520 | 7.860 | 8.460 | 8.460 | 6,882,704 |
| 2026-10-12 | 8.720 | 8.770 | 8.460 | 8.460 | 8.460 | 5,195,129 |
| 2026-10-09 | 8.510 | 8.740 | 8.220 | 8.730 | 8.730 | 8,049,700 |
| 2026-10-08 | 8.910 | 8.970 | 8.460 | 8.510 | 8.510 | 6,963,850 |
| 2026-09-30 | 9.160 | 9.400 | 8.810 | 9.000 | 9.000 | 8,500,100 |
| 2026-09-29 | 8.970 | 9.060 | 8.820 | 8.980 | 8.980 | 5,034,000 |
| 2026-09-28 | 9.000 | 9.060 | 8.780 | 8.970 | 8.970 | 4,999,800 |
| 2026-09-24 | 9.240 | 9.280 | 9.000 | 9.080 | 9.080 | 6,138,750 |
| 2026-09-23 | 9.240 | 9.780 | 9.080 | 9.280 | 9.280 | 13,506,500 |
| 2026-09-22 | 9.260 | 9.390 | 9.150 | 9.240 | 9.240 | 6,964,800 |
| 2026-09-21 | 9.360 | 9.590 | 9.270 | 9.270 | 9.270 | 6,379,400 |
| 2026-09-18 | 9.270 | 9.490 | 9.250 | 9.350 | 9.350 | 6,042,602 |
| 2026-09-17 | 9.360 | 9.430 | 9.190 | 9.220 | 9.220 | 3,836,200 |
| 2026-09-16 | 9.330 | 9.460 | 9.160 | 9.360 | 9.360 | 6,460,200 |
| 2026-09-15 | 9.530 | 9.680 | 9.320 | 9.330 | 9.330 | 6,604,100 |
| 2026-09-14 | 10.000 | 10.020 | 9.530 | 9.640 | 9.640 | 6,880,800 |
| 2026-09-11 | 10.000 | 10.100 | 9.720 | 10.000 | 10.000 | 7,527,200 |
| 2026-09-10 | 9.900 | 10.150 | 9.760 | 10.040 | 10.040 | 6,866,100 |
| 2026-09-09 | 10.220 | 10.450 | 9.850 | 9.960 | 9.960 | 8,406,600 |
| 2026-09-08 | 10.050 | 10.240 | 9.970 | 10.200 | 10.200 | 9,690,499 |
| 2026-09-07 | 10.050 | 10.220 | 9.860 | 10.060 | 10.060 | 5,385,800 |
| 2026-09-04 | 10.400 | 10.400 | 9.960 | 10.050 | 10.050 | 11,479,600 |
| 2026-09-03 | 10.370 | 10.760 | 10.020 | 10.410 | 10.410 | 15,318,850 |
| 2026-09-02 | 10.400 | 10.510 | 10.180 | 10.340 | 10.340 | 5,855,000 |
| 2026-09-01 | 10.260 | 10.590 | 10.160 | 10.510 | 10.510 | 11,214,240 |
| 2026-08-31 | 10.060 | 10.360 | 10.030 | 10.250 | 10.250 | 6,017,225 |
| 2026-08-28 | 10.530 | 10.620 | 10.100 | 10.140 | 10.140 | 10,355,150 |
| 2026-08-27 | 10.280 | 10.600 | 10.220 | 10.560 | 10.560 | 11,980,611 |
| 2026-08-26 | 10.230 | 10.450 | 10.060 | 10.240 | 10.240 | 7,813,261 |
| 2026-08-25 | 10.120 | 10.440 | 10.050 | 10.220 | 10.220 | 4,926,990 |
| 2026-08-24 | 10.610 | 10.610 | 10.000 | 10.180 | 10.180 | 8,185,100 |
| 2026-08-21 | 10.300 | 10.560 | 10.020 | 10.510 | 10.510 | 7,963,200 |
| 2026-08-20 | 9.960 | 10.370 | 9.820 | 10.280 | 10.280 | 6,738,190 |
| 2026-08-19 | 10.460 | 10.500 | 9.840 | 9.940 | 9.940 | 10,341,800 |
| 2026-08-18 | 10.320 | 10.680 | 10.000 | 10.570 | 10.570 | 12,764,100 |
| 2026-08-17 | 10.350 | 10.410 | 10.120 | 10.270 | 10.270 | 8,483,900 |
| 2026-08-14 | 10.680 | 10.740 | 10.020 | 10.300 | 10.300 | 13,962,490 |
| 2026-08-13 | 10.760 | 10.850 | 10.540 | 10.660 | 10.660 | 10,239,000 |
| 2026-08-12 | 10.150 | 10.880 | 10.130 | 10.650 | 10.650 | 14,010,000 |
| 2026-08-11 | 10.000 | 10.200 | 9.680 | 10.080 | 10.080 | 8,441,100 |
| 2026-08-10 | 9.910 | 10.150 | 9.810 | 10.030 | 10.030 | 8,766,700 |
| 2026-08-07 | 9.740 | 9.980 | 9.500 | 9.830 | 9.830 | 9,291,111 |
| 2026-08-06 | 9.820 | 9.900 | 9.550 | 9.700 | 9.700 | 12,806,510 |
| 2026-08-05 | 9.100 | 9.990 | 9.050 | 9.720 | 9.720 | 20,508,162 |
| 2026-08-04 | 8.830 | 9.200 | 8.650 | 9.080 | 9.080 | 11,044,800 |
| 2026-08-03 | 9.180 | 9.200 | 8.340 | 8.740 | 8.740 | 15,189,900 |
| 2026-07-31 | 9.200 | 9.490 | 9.200 | 9.270 | 9.270 | 8,387,800 |
| 2026-07-30 | 9.480 | 9.590 | 8.980 | 9.100 | 9.100 | 13,697,506 |
| 2026-07-29 | 9.060 | 9.970 | 9.060 | 9.490 | 9.490 | 18,263,500 |
| 2026-07-28 | 9.450 | 9.630 | 8.900 | 9.060 | 9.060 | 7,787,000 |
| 2026-07-27 | 9.340 | 9.650 | 9.190 | 9.500 | 9.500 | 6,060,500 |
| 2026-07-24 | 9.560 | 9.680 | 9.150 | 9.400 | 9.400 | 7,519,006 |
| 2026-07-23 | 9.350 | 10.060 | 9.290 | 9.690 | 9.690 | 14,095,825 |
| 2026-07-22 | 9.460 | 9.750 | 9.190 | 9.340 | 9.340 | 10,679,000 |
Page 1 of 5 · 242 trading daysOlder →
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.