Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.060	5.180	5.030	5.160	4.929	14,103,186
2023-04-27	4.940	5.130	4.940	5.050	4.824	14,075,210
2023-04-26	4.950	4.990	4.910	4.970	4.747	9,728,600
2023-04-25	5.080	5.090	4.850	4.950	4.728	21,080,800
2023-04-24	5.130	5.180	4.970	5.160	4.929	22,061,750
2023-04-21	5.180	5.300	5.070	5.090	4.862	30,152,411
2023-04-20	4.970	5.200	4.860	5.180	4.948	41,451,091
2023-04-19	4.810	5.000	4.780	4.970	4.747	31,023,798
2023-04-18	4.780	4.810	4.780	4.790	4.576	4,342,402
2023-04-17	4.770	4.810	4.730	4.810	4.595	6,902,739
2023-04-14	4.770	4.780	4.740	4.760	4.547	3,657,775
2023-04-13	4.760	4.780	4.720	4.770	4.556	6,084,254
2023-04-12	4.700	4.770	4.700	4.760	4.547	7,085,600
2023-04-11	4.650	4.700	4.640	4.700	4.490	5,845,601
2023-04-10	4.680	4.710	4.660	4.670	4.461	7,411,155
2023-04-07	4.700	4.720	4.680	4.700	4.490	7,085,002
2023-04-06	4.760	4.760	4.670	4.690	4.480	10,847,600
2023-04-04	4.810	4.820	4.750	4.770	4.556	10,549,788
2023-04-03	4.820	4.830	4.790	4.820	4.604	9,544,400
2023-03-31	4.800	4.830	4.780	4.830	4.614	6,918,857
2023-03-30	4.830	4.830	4.730	4.780	4.566	12,634,088
2023-03-29	4.950	4.960	4.800	4.820	4.604	16,388,502
2023-03-28	5.000	5.000	4.920	4.950	4.728	12,212,402
2023-03-27	4.880	5.030	4.870	5.020	4.795	27,390,502
2023-03-24	4.910	4.910	4.840	4.850	4.633	9,106,900
2023-03-23	4.920	4.960	4.900	4.920	4.700	8,887,102
2023-03-22	4.920	4.940	4.890	4.930	4.709	8,895,400
2023-03-21	4.860	4.920	4.830	4.920	4.700	13,065,150
2023-03-20	4.850	4.910	4.780	4.880	4.661	13,346,055
2023-03-17	4.860	4.890	4.830	4.850	4.633	8,459,913
2023-03-16	4.900	4.970	4.820	4.830	4.614	9,438,600
2023-03-15	4.800	4.910	4.780	4.900	4.681	11,898,250
2023-03-14	4.840	4.860	4.760	4.770	4.556	9,542,600
2023-03-13	4.890	4.900	4.810	4.850	4.633	9,283,305
2023-03-10	4.930	4.960	4.880	4.890	4.671	8,299,500
2023-03-09	4.910	4.970	4.870	4.960	4.738	11,243,350
2023-03-08	4.890	4.910	4.860	4.900	4.681	7,723,450
2023-03-07	4.980	5.010	4.880	4.880	4.661	13,423,063
2023-03-06	4.980	5.010	4.960	4.980	4.757	10,460,800
2023-03-03	4.960	5.000	4.920	4.960	4.738	9,553,500
2023-03-02	4.950	4.980	4.930	4.950	4.728	7,646,100
2023-03-01	4.980	4.990	4.940	4.960	4.738	13,287,162
2023-02-28	4.830	5.030	4.820	4.980	4.757	20,392,400
2023-02-27	4.840	4.860	4.790	4.810	4.595	7,354,750
2023-02-24	4.850	4.880	4.820	4.840	4.623	5,730,942
2023-02-23	4.870	4.880	4.830	4.840	4.623	6,636,743
2023-02-22	4.840	4.860	4.810	4.850	4.633	5,160,037
2023-02-21	4.830	4.870	4.810	4.860	4.642	8,316,300
2023-02-20	4.800	4.850	4.780	4.840	4.623	7,834,750
2023-02-17	4.770	4.860	4.770	4.790	4.576	11,744,389
2023-02-16	4.910	4.930	4.770	4.780	4.566	18,021,805
2023-02-15	4.930	4.940	4.890	4.910	4.690	13,788,070
2023-02-14	5.000	5.040	4.910	4.930	4.709	27,630,213
2023-02-13	5.050	5.060	4.980	5.020	4.795	15,157,963
2023-02-10	4.930	5.030	4.930	5.030	4.805	19,576,900
2023-02-09	4.860	4.930	4.850	4.920	4.700	12,990,498
2023-02-08	4.900	4.910	4.840	4.850	4.633	9,659,212
2023-02-07	4.900	4.910	4.860	4.900	4.681	11,592,277
2023-02-06	4.880	4.900	4.840	4.890	4.671	10,813,900
2023-02-03	4.860	4.910	4.840	4.890	4.671	16,322,581

← NewerPage 15 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.