Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.830	4.870	4.810	4.860	4.642	11,347,049
2023-02-01	4.810	4.850	4.790	4.840	4.623	10,779,505
2023-01-31	4.760	4.810	4.740	4.810	4.595	8,265,122
2023-01-30	4.780	4.830	4.760	4.780	4.566	11,234,203
2023-01-20	4.680	4.760	4.670	4.750	4.537	8,509,217
2023-01-19	4.650	4.690	4.640	4.670	4.461	5,568,617
2023-01-18	4.620	4.670	4.610	4.650	4.442	5,196,900
2023-01-17	4.620	4.680	4.580	4.630	4.423	9,264,502
2023-01-16	4.570	4.620	4.560	4.600	4.394	7,804,200
2023-01-13	4.580	4.580	4.550	4.570	4.365	5,420,500
2023-01-12	4.560	4.620	4.550	4.580	4.375	11,023,400
2023-01-11	4.540	4.590	4.500	4.580	4.375	10,474,900
2023-01-10	4.570	4.570	4.510	4.520	4.318	4,625,100
2023-01-09	4.550	4.580	4.540	4.560	4.356	4,887,603
2023-01-06	4.580	4.580	4.550	4.560	4.356	6,089,750
2023-01-05	4.610	4.610	4.540	4.560	4.356	8,573,150
2023-01-04	4.550	4.590	4.530	4.580	4.375	10,921,600
2023-01-03	4.480	4.550	4.450	4.540	4.337	10,531,500
2022-12-30	4.460	4.480	4.440	4.470	4.270	5,244,648
2022-12-29	4.450	4.480	4.430	4.450	4.251	7,262,450
2022-12-28	4.560	4.560	4.470	4.480	4.279	8,383,000
2022-12-27	4.500	4.580	4.470	4.560	4.356	10,826,500
2022-12-26	4.570	4.630	4.480	4.520	4.318	20,233,348
2022-12-23	4.450	4.510	4.430	4.500	4.298	5,738,531
2022-12-22	4.580	4.600	4.470	4.480	4.279	7,068,800
2022-12-21	4.590	4.610	4.530	4.540	4.337	5,800,050
2022-12-20	4.640	4.650	4.530	4.590	4.384	6,297,800
2022-12-19	4.770	4.800	4.590	4.620	4.413	13,760,800
2022-12-16	4.820	4.850	4.780	4.790	4.576	8,722,328
2022-12-15	4.760	4.850	4.710	4.850	4.633	14,528,921
2022-12-14	4.810	4.820	4.740	4.760	4.547	7,029,100
2022-12-13	4.760	4.830	4.760	4.800	4.585	7,387,503
2022-12-12	4.840	4.860	4.770	4.780	4.566	10,210,600
2022-12-09	4.850	4.880	4.830	4.860	4.642	9,251,000
2022-12-08	4.930	4.930	4.830	4.840	4.623	11,184,850
2022-12-07	4.930	4.940	4.860	4.910	4.690	12,978,150
2022-12-06	4.980	5.010	4.890	4.920	4.700	22,238,500
2022-12-05	4.840	5.060	4.810	5.000	4.776	40,219,957
2022-12-02	4.790	4.820	4.740	4.810	4.595	11,991,571
2022-12-01	4.800	4.830	4.760	4.760	4.547	10,849,400
2022-11-30	4.780	4.820	4.750	4.770	4.556	10,444,531
2022-11-29	4.690	4.790	4.680	4.770	4.556	11,165,896
2022-11-28	4.650	4.700	4.620	4.680	4.470	8,611,500
2022-11-25	4.730	4.750	4.680	4.700	4.490	8,423,200
2022-11-24	4.760	4.810	4.720	4.730	4.518	11,062,500
2022-11-23	4.780	4.860	4.750	4.780	4.566	16,673,303
2022-11-22	4.750	4.820	4.720	4.750	4.537	12,734,331
2022-11-21	4.750	4.770	4.660	4.760	4.547	10,610,203
2022-11-18	4.800	4.800	4.730	4.740	4.528	10,708,003
2022-11-17	4.810	4.820	4.750	4.780	4.566	9,076,400
2022-11-16	4.800	4.850	4.780	4.800	4.585	13,537,200
2022-11-15	4.770	4.800	4.750	4.790	4.576	12,344,000
2022-11-14	4.830	4.850	4.760	4.780	4.566	12,302,824
2022-11-11	4.840	4.870	4.790	4.800	4.585	19,659,753
2022-11-10	4.800	4.810	4.740	4.780	4.566	15,568,320
2022-11-09	4.750	4.820	4.730	4.770	4.556	21,365,406
2022-11-08	4.810	4.850	4.750	4.770	4.556	18,693,050
2022-11-07	4.750	4.800	4.720	4.750	4.537	12,077,950
2022-11-04	4.750	4.840	4.720	4.750	4.537	15,300,986
2022-11-03	4.650	4.710	4.610	4.700	4.490	7,785,700

← NewerPage 16 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.