Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.150	5.290	5.140	5.210	5.077	14,628,600
2023-07-27	5.170	5.210	5.140	5.170	5.038	8,596,675
2023-07-26	5.110	5.220	5.100	5.200	5.067	16,141,220
2023-07-25	5.080	5.120	5.070	5.110	4.979	6,388,082
2023-07-24	5.140	5.160	5.050	5.070	4.940	8,458,600
2023-07-21	5.090	5.170	5.080	5.130	4.999	9,872,000
2023-07-20	5.150	5.170	5.060	5.060	4.931	8,087,700
2023-07-19	5.110	5.170	5.100	5.150	5.018	9,089,000
2023-07-18	5.090	5.120	5.060	5.090	4.960	7,073,900
2023-07-17	5.070	5.090	5.010	5.090	4.960	7,517,550
2023-07-14	5.070	5.100	5.030	5.080	4.950	5,421,650
2023-07-13	5.050	5.090	5.030	5.070	4.940	5,410,652
2023-07-12	5.120	5.140	5.040	5.050	4.921	7,303,769
2023-07-11	5.080	5.130	5.040	5.110	4.979	8,256,550
2023-07-10	5.020	5.170	4.990	5.100	4.970	13,402,957
2023-07-07	4.970	5.050	4.960	5.030	4.901	6,562,150
2023-07-06	5.050	5.050	4.980	4.990	4.862	4,746,030
2023-07-05	5.000	5.060	4.980	5.040	4.911	6,479,468
2023-07-04	5.030	5.030	4.960	5.010	4.882	4,600,150
2023-07-03	4.990	5.020	4.940	5.020	4.892	6,046,404
2023-06-30	4.960	5.000	4.950	4.970	4.843	4,497,550
2023-06-29	4.870	4.970	4.850	4.960	4.833	5,670,318
2023-06-28	4.900	4.900	4.790	4.890	4.765	6,293,799
2023-06-27	4.830	4.910	4.830	4.900	4.775	4,097,700
2023-06-26	4.960	4.980	4.830	4.830	4.707	10,039,600
2023-06-21	5.090	5.100	4.990	4.990	4.862	8,985,350
2023-06-20	5.130	5.160	5.060	5.080	4.950	9,392,500
2023-06-19	5.050	5.160	5.050	5.150	5.018	14,692,700
2023-06-16	5.030	5.120	5.000	5.060	4.931	11,790,500
2023-06-15	4.990	5.020	4.950	5.000	4.872	6,589,550
2023-06-14	4.990	5.000	4.950	4.990	4.862	6,460,000
2023-06-13	5.070	5.070	4.980	4.990	4.862	8,296,399
2023-06-12	5.030	5.080	4.970	5.070	4.940	8,267,703
2023-06-09	5.070	5.100	5.000	5.030	4.901	9,009,246
2023-06-08	4.950	5.110	4.940	5.100	4.970	15,202,353
2023-06-07	4.960	4.990	4.940	4.970	4.843	5,785,800
2023-06-06	4.920	5.020	4.920	4.980	4.853	10,204,300
2023-06-05	4.990	4.990	4.920	4.940	4.814	7,941,988
2023-06-02	5.010	5.040	4.960	4.990	4.862	9,819,300
2023-06-01	4.950	5.090	4.900	5.040	4.911	13,986,700
2023-05-31	5.120	5.120	4.960	4.960	4.833	17,819,600
2023-05-30	5.020	5.360	5.020	5.130	4.999	22,292,035
2023-05-29	5.310	5.360	5.080	5.090	4.960	31,072,268
2023-05-26	5.480	5.650	5.250	5.270	5.135	47,575,548
2023-05-25	5.190	5.190	5.030	5.130	4.999	13,610,620
2023-05-24	4.940	5.300	4.900	5.180	5.048	22,247,081
2023-05-23	5.030	5.030	4.890	4.940	4.814	7,929,600
2023-05-22	4.970	5.020	4.970	5.010	4.882	4,414,600
2023-05-19	5.110	5.110	4.950	4.970	4.843	11,391,203
2023-05-18	5.010	5.130	4.990	5.120	4.989	10,182,534
2023-05-17	5.010	5.020	4.960	4.970	4.843	6,439,920
2023-05-16	5.110	5.120	5.020	5.070	4.843	5,958,110
2023-05-15	5.070	5.110	5.000	5.110	4.881	6,845,019
2023-05-12	5.150	5.180	5.070	5.070	4.843	7,163,136
2023-05-11	5.200	5.210	5.120	5.160	4.929	8,676,920
2023-05-10	5.190	5.260	5.160	5.190	4.958	12,698,560
2023-05-09	5.380	5.430	5.240	5.280	5.044	24,757,019
2023-05-08	5.230	5.360	5.140	5.330	5.091	21,212,633
2023-05-05	5.190	5.250	5.140	5.220	4.986	10,328,115
2023-05-04	5.160	5.290	5.120	5.230	4.996	13,122,224

← NewerPage 14 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.