Gansu Dayu Water saving Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.150	4.170	4.070	4.150	4.044	8,863,184
2024-01-22	4.420	4.430	4.080	4.160	4.054	12,290,000
2024-01-19	4.540	4.540	4.430	4.440	4.327	6,935,400
2024-01-18	4.590	4.590	4.420	4.530	4.414	11,442,500
2024-01-17	4.690	4.710	4.600	4.610	4.492	5,519,700
2024-01-16	4.720	4.740	4.630	4.690	4.570	7,180,000
2024-01-15	4.730	4.740	4.690	4.700	4.580	6,329,400
2024-01-12	4.750	4.840	4.740	4.750	4.629	6,979,300
2024-01-11	4.690	4.760	4.680	4.750	4.629	3,964,800
2024-01-10	4.720	4.770	4.660	4.700	4.580	4,346,000
2024-01-09	4.710	4.770	4.670	4.730	4.609	4,792,100
2024-01-08	4.770	4.790	4.700	4.700	4.580	5,205,000
2024-01-05	4.810	4.870	4.760	4.780	4.658	6,607,590
2024-01-04	4.830	4.840	4.800	4.830	4.707	4,222,050
2024-01-03	4.810	4.840	4.780	4.820	4.697	6,141,900
2024-01-02	4.740	4.840	4.740	4.810	4.687	7,731,800
2023-12-29	4.720	4.770	4.710	4.760	4.638	5,184,150
2023-12-28	4.690	4.740	4.620	4.720	4.599	7,241,600
2023-12-27	4.660	4.690	4.610	4.670	4.551	5,687,900
2023-12-26	4.680	4.720	4.610	4.650	4.531	7,205,450
2023-12-25	4.700	4.700	4.630	4.670	4.551	6,680,700
2023-12-22	4.780	4.790	4.690	4.700	4.580	7,441,600
2023-12-21	4.730	4.790	4.680	4.770	4.648	8,334,100
2023-12-20	4.790	4.840	4.750	4.760	4.638	6,129,803
2023-12-19	4.780	4.810	4.740	4.780	4.658	5,680,700
2023-12-18	4.860	4.860	4.750	4.760	4.638	8,537,600
2023-12-15	4.870	4.900	4.830	4.860	4.736	5,501,800
2023-12-14	4.850	4.900	4.840	4.870	4.746	6,105,400
2023-12-13	4.830	4.900	4.820	4.840	4.716	6,903,131
2023-12-12	4.820	4.850	4.780	4.840	4.716	5,785,400
2023-12-11	4.780	4.840	4.750	4.830	4.707	7,261,400
2023-12-08	4.920	4.940	4.780	4.780	4.658	10,831,247
2023-12-07	4.940	4.960	4.900	4.930	4.804	4,824,153
2023-12-06	4.900	4.960	4.880	4.940	4.814	5,749,600
2023-12-05	4.960	4.970	4.900	4.910	4.785	7,830,252
2023-12-04	4.940	5.020	4.930	4.970	4.843	6,889,453
2023-12-01	4.930	4.970	4.920	4.940	4.814	6,053,403
2023-11-30	4.970	4.970	4.890	4.930	4.804	7,929,808
2023-11-29	4.990	5.010	4.970	4.970	4.843	7,252,350
2023-11-28	4.960	5.040	4.940	5.000	4.872	9,929,555
2023-11-27	4.960	4.980	4.920	4.960	4.833	8,422,653
2023-11-24	4.940	4.970	4.910	4.950	4.823	9,448,650
2023-11-23	4.920	4.960	4.900	4.950	4.823	7,427,300
2023-11-22	4.930	4.970	4.920	4.920	4.794	8,188,703
2023-11-21	5.000	5.010	4.930	4.950	4.823	10,046,950
2023-11-20	4.930	5.000	4.920	4.990	4.862	11,334,810
2023-11-17	4.900	4.930	4.880	4.920	4.794	7,870,000
2023-11-16	4.940	4.960	4.910	4.920	4.794	11,357,053
2023-11-15	4.900	4.960	4.870	4.950	4.823	14,362,900
2023-11-14	4.880	4.900	4.850	4.890	4.765	9,221,970
2023-11-13	4.850	4.890	4.840	4.880	4.755	10,778,852
2023-11-10	4.840	4.850	4.790	4.840	4.716	7,638,398
2023-11-09	4.850	4.880	4.820	4.840	4.716	7,786,780
2023-11-08	4.870	4.880	4.830	4.860	4.736	8,445,300
2023-11-07	4.850	4.870	4.820	4.860	4.736	8,261,800
2023-11-06	4.820	4.880	4.820	4.870	4.746	10,604,134
2023-11-03	4.770	4.840	4.770	4.840	4.716	10,491,150
2023-11-02	4.850	4.860	4.780	4.780	4.658	10,202,250
2023-11-01	4.870	4.870	4.820	4.840	4.716	11,948,947
2023-10-31	4.850	4.890	4.820	4.860	4.736	16,713,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.