Gansu Dayu Water saving Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.760 | 3.820 | 3.690 | 3.810 | 3.713 | 9,348,202 |
| 2024-04-25 | 3.730 | 3.800 | 3.720 | 3.770 | 3.674 | 6,903,402 |
| 2024-04-24 | 3.700 | 3.770 | 3.700 | 3.750 | 3.654 | 8,624,965 |
| 2024-04-23 | 3.730 | 3.810 | 3.690 | 3.730 | 3.635 | 11,158,552 |
| 2024-04-22 | 3.720 | 3.960 | 3.660 | 3.750 | 3.654 | 14,284,168 |
| 2024-04-19 | 3.640 | 3.740 | 3.630 | 3.700 | 3.605 | 7,197,003 |
| 2024-04-18 | 3.740 | 3.740 | 3.660 | 3.660 | 3.566 | 7,983,915 |
| 2024-04-17 | 3.500 | 3.730 | 3.500 | 3.730 | 3.635 | 13,262,027 |
| 2024-04-16 | 3.750 | 3.760 | 3.460 | 3.460 | 3.372 | 14,100,028 |
| 2024-04-15 | 3.980 | 4.010 | 3.700 | 3.780 | 3.683 | 15,055,000 |
| 2024-04-12 | 4.090 | 4.100 | 3.990 | 4.000 | 3.898 | 6,818,900 |
| 2024-04-11 | 4.000 | 4.130 | 3.990 | 4.070 | 3.966 | 8,434,250 |
| 2024-04-10 | 4.120 | 4.170 | 4.000 | 4.060 | 3.956 | 10,561,402 |
| 2024-04-09 | 4.150 | 4.180 | 4.100 | 4.160 | 4.054 | 5,706,400 |
| 2024-04-08 | 4.210 | 4.210 | 4.120 | 4.130 | 4.024 | 6,848,323 |
| 2024-04-03 | 4.190 | 4.220 | 4.160 | 4.210 | 4.102 | 7,058,000 |
| 2024-04-02 | 4.200 | 4.230 | 4.170 | 4.210 | 4.102 | 7,572,600 |
| 2024-04-01 | 4.110 | 4.190 | 4.110 | 4.190 | 4.083 | 8,748,250 |
| 2024-03-29 | 4.090 | 4.100 | 4.040 | 4.100 | 3.995 | 6,113,800 |
| 2024-03-28 | 3.970 | 4.090 | 3.960 | 4.050 | 3.946 | 7,502,600 |
| 2024-03-27 | 4.080 | 4.110 | 3.980 | 3.980 | 3.878 | 9,934,900 |
| 2024-03-26 | 4.120 | 4.120 | 4.030 | 4.090 | 3.985 | 8,859,500 |
| 2024-03-25 | 4.160 | 4.170 | 4.060 | 4.070 | 3.966 | 11,390,277 |
| 2024-03-22 | 4.260 | 4.290 | 4.120 | 4.160 | 4.054 | 15,976,100 |
| 2024-03-21 | 4.210 | 4.340 | 4.200 | 4.290 | 4.180 | 21,848,387 |
| 2024-03-20 | 4.140 | 4.200 | 4.130 | 4.190 | 4.083 | 6,053,935 |
| 2024-03-19 | 4.160 | 4.190 | 4.140 | 4.150 | 4.044 | 6,800,300 |
| 2024-03-18 | 4.140 | 4.180 | 4.110 | 4.170 | 4.063 | 8,816,500 |
| 2024-03-15 | 4.050 | 4.190 | 4.040 | 4.160 | 4.054 | 10,370,638 |
| 2024-03-14 | 4.080 | 4.110 | 4.020 | 4.060 | 3.956 | 7,390,250 |
| 2024-03-13 | 4.060 | 4.110 | 4.030 | 4.110 | 4.005 | 8,451,750 |
| 2024-03-12 | 4.030 | 4.080 | 3.980 | 4.070 | 3.966 | 7,986,500 |
| 2024-03-11 | 3.970 | 4.020 | 3.940 | 4.020 | 3.917 | 7,472,900 |
| 2024-03-08 | 3.930 | 3.950 | 3.900 | 3.940 | 3.839 | 6,183,800 |
| 2024-03-07 | 3.930 | 4.000 | 3.910 | 3.910 | 3.810 | 7,662,300 |
| 2024-03-06 | 3.930 | 3.990 | 3.880 | 3.940 | 3.839 | 6,244,000 |
| 2024-03-05 | 3.990 | 3.990 | 3.870 | 3.900 | 3.800 | 7,947,000 |
| 2024-03-04 | 3.990 | 4.010 | 3.910 | 4.000 | 3.898 | 6,630,500 |
| 2024-03-01 | 3.950 | 4.000 | 3.910 | 3.990 | 3.888 | 7,297,053 |
| 2024-02-29 | 3.810 | 3.950 | 3.810 | 3.950 | 3.849 | 10,323,600 |
| 2024-02-28 | 4.050 | 4.160 | 3.840 | 3.850 | 3.752 | 16,106,975 |
| 2024-02-27 | 3.960 | 4.060 | 3.940 | 4.060 | 3.956 | 8,346,698 |
| 2024-02-26 | 3.940 | 4.040 | 3.920 | 3.980 | 3.878 | 10,444,200 |
| 2024-02-23 | 3.910 | 3.950 | 3.860 | 3.950 | 3.849 | 12,457,222 |
| 2024-02-22 | 3.800 | 3.980 | 3.800 | 3.910 | 3.810 | 11,888,060 |
| 2024-02-21 | 3.730 | 3.920 | 3.700 | 3.820 | 3.722 | 10,772,212 |
| 2024-02-20 | 3.780 | 3.810 | 3.720 | 3.770 | 3.674 | 8,244,023 |
| 2024-02-19 | 3.680 | 3.870 | 3.680 | 3.790 | 3.693 | 13,610,441 |
| 2024-02-08 | 3.450 | 3.720 | 3.350 | 3.680 | 3.586 | 17,736,625 |
| 2024-02-07 | 3.460 | 3.490 | 3.340 | 3.430 | 3.342 | 13,315,390 |
| 2024-02-06 | 3.310 | 3.600 | 3.160 | 3.460 | 3.372 | 18,382,750 |
| 2024-02-05 | 3.730 | 3.740 | 3.260 | 3.380 | 3.294 | 17,549,350 |
| 2024-02-02 | 3.970 | 4.030 | 3.640 | 3.750 | 3.654 | 11,619,650 |
| 2024-02-01 | 4.070 | 4.070 | 3.890 | 3.960 | 3.859 | 8,747,100 |
| 2024-01-31 | 4.210 | 4.240 | 4.060 | 4.070 | 3.966 | 7,899,903 |
| 2024-01-30 | 4.290 | 4.360 | 4.200 | 4.210 | 4.102 | 7,530,453 |
| 2024-01-29 | 4.400 | 4.450 | 4.320 | 4.330 | 4.219 | 7,269,210 |
| 2024-01-26 | 4.330 | 4.440 | 4.330 | 4.420 | 4.307 | 8,624,500 |
| 2024-01-25 | 4.280 | 4.370 | 4.240 | 4.370 | 4.258 | 8,014,700 |
| 2024-01-24 | 4.160 | 4.270 | 4.070 | 4.260 | 4.151 | 10,698,260 |
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.