Gansu Dayu Water saving Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.430 | 3.460 | 3.350 | 3.410 | 3.348 | 24,475,850 |
| 2024-07-24 | 3.360 | 3.600 | 3.330 | 3.520 | 3.456 | 43,629,825 |
| 2024-07-23 | 3.660 | 3.830 | 3.430 | 3.470 | 3.407 | 56,302,836 |
| 2024-07-22 | 3.280 | 3.310 | 3.240 | 3.260 | 3.201 | 6,172,000 |
| 2024-07-19 | 3.270 | 3.300 | 3.250 | 3.290 | 3.230 | 6,312,236 |
| 2024-07-18 | 3.250 | 3.310 | 3.200 | 3.300 | 3.240 | 8,922,600 |
| 2024-07-17 | 3.280 | 3.300 | 3.240 | 3.270 | 3.211 | 7,319,600 |
| 2024-07-16 | 3.280 | 3.320 | 3.270 | 3.290 | 3.230 | 6,860,800 |
| 2024-07-15 | 3.380 | 3.390 | 3.300 | 3.330 | 3.269 | 11,437,702 |
| 2024-07-12 | 3.310 | 3.500 | 3.300 | 3.400 | 3.338 | 20,167,502 |
| 2024-07-11 | 3.260 | 3.320 | 3.250 | 3.310 | 3.250 | 10,873,554 |
| 2024-07-10 | 3.260 | 3.260 | 3.200 | 3.210 | 3.152 | 9,070,600 |
| 2024-07-09 | 3.260 | 3.320 | 3.170 | 3.290 | 3.230 | 14,792,354 |
| 2024-07-08 | 3.320 | 3.430 | 3.260 | 3.280 | 3.220 | 13,375,450 |
| 2024-07-05 | 3.270 | 3.350 | 3.240 | 3.330 | 3.269 | 8,166,100 |
| 2024-07-04 | 3.390 | 3.420 | 3.290 | 3.300 | 3.240 | 15,532,200 |
| 2024-07-03 | 3.510 | 3.580 | 3.410 | 3.430 | 3.368 | 21,991,400 |
| 2024-07-02 | 3.450 | 3.680 | 3.410 | 3.520 | 3.456 | 34,392,654 |
| 2024-07-01 | 3.280 | 3.510 | 3.270 | 3.460 | 3.397 | 28,430,725 |
| 2024-06-28 | 3.340 | 3.410 | 3.270 | 3.300 | 3.240 | 21,708,000 |
| 2024-06-27 | 3.260 | 3.390 | 3.220 | 3.370 | 3.309 | 18,244,250 |
| 2024-06-26 | 3.200 | 3.280 | 3.160 | 3.280 | 3.220 | 9,490,653 |
| 2024-06-25 | 3.190 | 3.250 | 3.160 | 3.200 | 3.142 | 10,840,090 |
| 2024-06-24 | 3.400 | 3.430 | 3.190 | 3.220 | 3.161 | 17,443,348 |
| 2024-06-21 | 3.310 | 3.460 | 3.260 | 3.410 | 3.348 | 17,545,410 |
| 2024-06-20 | 3.370 | 3.420 | 3.320 | 3.330 | 3.269 | 10,543,300 |
| 2024-06-19 | 3.370 | 3.390 | 3.340 | 3.360 | 3.299 | 9,410,550 |
| 2024-06-18 | 3.340 | 3.380 | 3.330 | 3.360 | 3.299 | 11,189,548 |
| 2024-06-17 | 3.420 | 3.420 | 3.330 | 3.340 | 3.279 | 14,925,500 |
| 2024-06-14 | 3.420 | 3.570 | 3.400 | 3.450 | 3.387 | 20,606,002 |
| 2024-06-13 | 3.390 | 3.580 | 3.380 | 3.460 | 3.397 | 21,605,052 |
| 2024-06-12 | 3.310 | 3.390 | 3.290 | 3.380 | 3.319 | 8,972,682 |
| 2024-06-11 | 3.350 | 3.350 | 3.220 | 3.310 | 3.250 | 10,370,950 |
| 2024-06-07 | 3.230 | 3.370 | 3.230 | 3.360 | 3.299 | 11,739,002 |
| 2024-06-06 | 3.340 | 3.360 | 3.150 | 3.190 | 3.132 | 13,112,752 |
| 2024-06-05 | 3.440 | 3.450 | 3.330 | 3.330 | 3.269 | 9,096,250 |
| 2024-06-04 | 3.520 | 3.520 | 3.390 | 3.450 | 3.387 | 11,175,600 |
| 2024-06-03 | 3.650 | 3.670 | 3.500 | 3.520 | 3.456 | 10,981,100 |
| 2024-05-31 | 3.640 | 3.660 | 3.620 | 3.650 | 3.584 | 5,552,399 |
| 2024-05-30 | 3.650 | 3.700 | 3.620 | 3.640 | 3.574 | 6,354,200 |
| 2024-05-29 | 3.680 | 3.730 | 3.630 | 3.660 | 3.593 | 6,390,350 |
| 2024-05-28 | 3.730 | 3.760 | 3.670 | 3.690 | 3.623 | 8,350,202 |
| 2024-05-27 | 3.690 | 3.740 | 3.660 | 3.730 | 3.662 | 7,885,202 |
| 2024-05-24 | 3.710 | 3.780 | 3.700 | 3.710 | 3.643 | 8,121,902 |
| 2024-05-23 | 3.810 | 3.810 | 3.690 | 3.700 | 3.633 | 8,288,400 |
| 2024-05-22 | 3.790 | 3.840 | 3.780 | 3.810 | 3.741 | 7,523,100 |
| 2024-05-21 | 3.870 | 3.880 | 3.760 | 3.790 | 3.721 | 9,280,850 |
| 2024-05-20 | 3.940 | 3.970 | 3.870 | 3.880 | 3.809 | 12,441,600 |
| 2024-05-17 | 3.990 | 3.990 | 3.900 | 3.950 | 3.878 | 7,205,000 |
| 2024-05-16 | 3.930 | 4.000 | 3.930 | 3.990 | 3.888 | 8,198,750 |
| 2024-05-15 | 3.960 | 3.980 | 3.900 | 3.920 | 3.820 | 8,112,203 |
| 2024-05-14 | 3.970 | 4.000 | 3.950 | 3.980 | 3.878 | 6,750,702 |
| 2024-05-13 | 3.970 | 4.010 | 3.930 | 3.960 | 3.859 | 8,705,380 |
| 2024-05-10 | 4.010 | 4.040 | 3.960 | 3.970 | 3.869 | 7,576,602 |
| 2024-05-09 | 3.970 | 4.060 | 3.970 | 4.010 | 3.908 | 7,597,850 |
| 2024-05-08 | 3.970 | 4.030 | 3.950 | 3.970 | 3.869 | 8,913,300 |
| 2024-05-07 | 4.030 | 4.060 | 3.950 | 3.970 | 3.869 | 7,506,700 |
| 2024-05-06 | 3.940 | 4.030 | 3.940 | 4.010 | 3.908 | 9,409,657 |
| 2024-04-30 | 3.930 | 3.950 | 3.890 | 3.900 | 3.800 | 7,622,775 |
| 2024-04-29 | 3.770 | 3.940 | 3.770 | 3.930 | 3.830 | 9,420,578 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.0200 CNY |
| 2025-06-24 | 0.0600 CNY |
| 2024-05-17 | 0.0300 CNY |
| 2023-05-17 | 0.1000 CNY |
| 2022-05-18 | 0.1200 CNY |
| 2021-05-27 | 0.1000 CNY |
| 2020-05-26 | 0.1000 CNY |
| 2019-05-20 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.