Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.710	3.820	3.670	3.740	3.740	14,374,306
2026-07-17	3.860	3.920	3.700	3.720	3.720	17,210,580
2026-07-16	3.880	3.940	3.840	3.880	3.880	11,992,700
2026-07-15	3.850	3.940	3.840	3.890	3.890	10,880,461
2026-07-14	3.930	3.940	3.800	3.880	3.880	16,411,578
2026-07-13	4.030	4.030	3.920	3.930	3.930	21,865,398
2026-07-10	3.970	4.200	3.910	4.150	4.150	30,667,748
2026-07-09	4.200	4.260	3.980	4.030	4.030	35,433,941
2026-07-08	4.140	4.370	4.100	4.310	4.310	44,248,234
2026-07-07	4.040	4.390	3.930	4.240	4.240	43,833,871
2026-07-06	3.930	4.100	3.920	4.090	4.070	19,797,883
2026-07-03	3.980	4.000	3.920	3.950	3.931	11,563,785
2026-07-02	3.960	4.060	3.940	3.980	3.961	13,382,893
2026-07-01	3.960	4.020	3.890	3.990	3.971	19,056,233
2026-06-30	3.980	4.000	3.870	3.990	3.971	18,691,561
2026-06-29	3.930	4.000	3.820	4.000	3.980	22,112,818
2026-06-26	3.840	4.040	3.780	3.990	3.971	30,329,441
2026-06-25	3.720	3.970	3.710	3.870	3.851	25,788,323
2026-06-24	3.830	3.860	3.680	3.720	3.702	11,074,606
2026-06-23	3.750	3.870	3.740	3.810	3.791	14,265,393
2026-06-22	3.690	3.790	3.580	3.780	3.762	16,241,661
2026-06-18	3.680	3.710	3.620	3.680	3.662	7,999,280
2026-06-17	3.780	3.780	3.690	3.710	3.692	9,456,199
2026-06-16	3.810	3.830	3.740	3.780	3.762	9,540,822
2026-06-15	3.800	3.860	3.760	3.830	3.811	10,946,750
2026-06-12	3.760	3.810	3.720	3.780	3.762	10,541,146
2026-06-11	3.750	3.780	3.670	3.740	3.722	11,315,773
2026-06-10	3.820	3.860	3.740	3.780	3.762	11,622,561
2026-06-09	3.850	3.900	3.750	3.860	3.841	11,058,125
2026-06-08	3.860	3.960	3.800	3.840	3.821	13,149,400
2026-06-05	3.910	4.000	3.890	3.960	3.941	10,229,536
2026-06-04	3.980	4.040	3.900	3.930	3.911	10,535,125
2026-06-03	4.060	4.080	3.970	3.990	3.971	10,096,173
2026-06-02	4.080	4.110	3.960	4.000	3.980	12,037,232
2026-06-01	3.980	4.100	3.950	4.080	4.060	12,441,000
2026-05-29	3.930	4.100	3.930	4.010	3.990	20,761,649
2026-05-28	3.910	3.960	3.860	3.930	3.911	12,010,073
2026-05-27	4.020	4.040	3.890	3.930	3.911	15,742,605
2026-05-26	4.190	4.220	3.990	4.040	4.020	19,957,874
2026-05-25	4.130	4.240	4.130	4.220	4.199	13,508,982
2026-05-22	4.230	4.240	4.080	4.140	4.120	18,439,769
2026-05-21	4.330	4.380	4.200	4.210	4.189	14,184,747
2026-05-20	4.420	4.420	4.300	4.320	4.299	10,592,600
2026-05-19	4.410	4.450	4.370	4.420	4.398	10,680,387
2026-05-18	4.320	4.440	4.280	4.420	4.398	12,589,746
2026-05-15	4.400	4.410	4.320	4.340	4.319	12,199,764
2026-05-14	4.450	4.480	4.400	4.400	4.379	13,047,475
2026-05-13	4.460	4.480	4.430	4.460	4.438	11,994,389
2026-05-12	4.540	4.540	4.430	4.450	4.428	13,315,883
2026-05-11	4.510	4.620	4.490	4.550	4.528	18,184,043
2026-05-08	4.480	4.500	4.450	4.490	4.468	11,871,373
2026-05-07	4.500	4.530	4.460	4.480	4.458	14,214,450
2026-05-06	4.530	4.540	4.480	4.510	4.488	14,846,542
2026-04-30	4.470	4.540	4.450	4.510	4.488	16,461,445
2026-04-29	4.440	4.520	4.420	4.490	4.468	16,738,020
2026-04-28	4.380	4.460	4.350	4.430	4.408	20,536,378
2026-04-27	4.350	4.370	4.270	4.360	4.339	14,936,285
2026-04-24	4.310	4.390	4.280	4.370	4.349	15,911,094
2026-04-23	4.360	4.380	4.260	4.320	4.299	12,984,548
2026-04-22	4.380	4.380	4.340	4.370	4.349	10,449,344

← NewerPage 2 of 21 · 1,216 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.