Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.870	4.930	4.840	4.880	4.755	19,843,900
2023-10-27	4.980	5.020	4.840	4.880	4.755	37,805,700
2023-10-26	5.210	5.310	4.970	5.050	4.921	48,083,935
2023-10-25	5.310	5.560	5.130	5.150	5.018	84,550,755
2023-10-24	4.610	4.740	4.600	4.730	4.609	9,425,802
2023-10-23	4.670	4.670	4.520	4.560	4.443	7,465,500
2023-10-20	4.610	4.710	4.570	4.670	4.551	5,792,850
2023-10-19	4.650	4.700	4.570	4.610	4.492	5,048,700
2023-10-18	4.750	4.750	4.640	4.640	4.521	4,505,300
2023-10-17	4.750	4.770	4.710	4.750	4.629	3,844,950
2023-10-16	4.750	4.780	4.720	4.740	4.619	4,773,900
2023-10-13	4.870	4.870	4.720	4.740	4.619	9,721,500
2023-10-12	4.880	4.890	4.850	4.880	4.755	4,125,900
2023-10-11	4.870	4.910	4.870	4.870	4.746	4,380,204
2023-10-10	4.890	4.940	4.860	4.870	4.746	4,878,854
2023-10-09	4.910	4.960	4.870	4.890	4.765	6,331,550
2023-09-28	4.910	4.930	4.870	4.910	4.785	4,952,600
2023-09-27	4.890	4.930	4.880	4.910	4.785	3,977,056
2023-09-26	4.900	4.920	4.880	4.890	4.765	3,414,950
2023-09-25	4.900	4.940	4.880	4.920	4.794	4,343,350
2023-09-22	4.850	4.910	4.830	4.900	4.775	4,079,550
2023-09-21	4.900	4.930	4.850	4.860	4.736	4,658,900
2023-09-20	4.950	4.960	4.880	4.900	4.775	3,550,600
2023-09-19	4.930	4.960	4.910	4.940	4.814	5,007,109
2023-09-18	4.900	4.940	4.880	4.930	4.804	3,619,953
2023-09-15	4.900	4.930	4.880	4.920	4.794	3,743,600
2023-09-14	4.900	4.910	4.870	4.890	4.765	3,257,900
2023-09-13	4.950	4.950	4.880	4.900	4.775	4,277,150
2023-09-12	4.930	4.960	4.910	4.940	4.814	4,237,603
2023-09-11	4.920	4.940	4.870	4.930	4.804	5,768,603
2023-09-08	4.910	4.910	4.850	4.910	4.785	5,417,400
2023-09-07	4.960	4.980	4.880	4.880	4.755	8,961,756
2023-09-06	4.950	4.980	4.920	4.980	4.853	5,484,900
2023-09-05	5.010	5.030	4.940	4.960	4.833	8,244,900
2023-09-04	5.010	5.040	4.990	5.020	4.892	6,676,700
2023-09-01	5.050	5.050	4.970	4.990	4.862	8,839,962
2023-08-31	5.140	5.150	5.020	5.040	4.911	9,350,500
2023-08-30	5.170	5.240	5.120	5.130	4.999	9,145,100
2023-08-29	5.160	5.250	5.140	5.190	5.057	11,714,800
2023-08-28	5.180	5.310	5.120	5.160	5.028	31,773,381
2023-08-25	4.930	5.140	4.930	4.990	4.862	14,649,058
2023-08-24	5.040	5.050	4.890	4.950	4.823	10,042,850
2023-08-23	5.020	5.050	4.980	5.040	4.911	6,343,303
2023-08-22	5.030	5.060	4.940	5.010	4.882	8,403,300
2023-08-21	5.040	5.100	5.030	5.030	4.901	5,701,902
2023-08-18	5.030	5.150	5.000	5.040	4.911	9,523,833
2023-08-17	4.920	5.040	4.870	5.030	4.901	6,865,406
2023-08-16	4.980	5.000	4.930	4.940	4.814	4,379,600
2023-08-15	5.040	5.040	4.950	4.990	4.862	6,436,250
2023-08-14	5.000	5.060	4.970	5.030	4.901	7,064,830
2023-08-11	5.220	5.230	5.030	5.040	4.911	15,635,300
2023-08-10	5.260	5.370	5.180	5.190	5.057	23,173,958
2023-08-09	5.240	5.440	5.230	5.290	5.155	38,555,986
2023-08-08	5.180	5.210	5.140	5.150	5.018	5,454,905
2023-08-07	5.130	5.220	5.110	5.190	5.057	10,060,403
2023-08-04	5.210	5.230	5.120	5.130	4.999	10,319,850
2023-08-03	5.170	5.220	5.150	5.190	5.057	5,843,850
2023-08-02	5.240	5.240	5.170	5.190	5.057	9,484,802
2023-08-01	5.320	5.340	5.190	5.250	5.116	14,290,039
2023-07-31	5.190	5.350	5.190	5.350	5.213	16,217,686

← NewerPage 13 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.