Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.380	4.380	4.340	4.370	4.349	10,449,344
2026-04-21	4.350	4.410	4.310	4.390	4.369	15,267,209
2026-04-20	4.300	4.350	4.290	4.340	4.319	8,549,695
2026-04-17	4.330	4.340	4.280	4.300	4.279	8,281,300
2026-04-16	4.330	4.360	4.300	4.350	4.329	9,053,132
2026-04-15	4.370	4.380	4.310	4.320	4.299	7,793,850
2026-04-14	4.370	4.370	4.310	4.370	4.349	9,551,698
2026-04-13	4.330	4.370	4.310	4.360	4.339	6,814,066
2026-04-10	4.350	4.400	4.330	4.350	4.329	8,310,300
2026-04-09	4.380	4.390	4.310	4.320	4.299	9,119,500
2026-04-08	4.320	4.400	4.320	4.400	4.379	13,899,763
2026-04-07	4.190	4.290	4.170	4.280	4.259	10,022,600
2026-04-03	4.320	4.340	4.180	4.190	4.170	12,577,098
2026-04-02	4.370	4.390	4.310	4.320	4.299	9,603,000
2026-04-01	4.420	4.450	4.360	4.390	4.369	11,297,400
2026-03-31	4.380	4.460	4.370	4.370	4.349	14,399,800
2026-03-30	4.300	4.400	4.280	4.390	4.369	13,836,922
2026-03-27	4.290	4.360	4.270	4.360	4.339	11,807,466
2026-03-26	4.380	4.410	4.280	4.310	4.289	13,622,850
2026-03-25	4.300	4.400	4.280	4.380	4.359	13,807,621
2026-03-24	4.250	4.320	4.180	4.310	4.289	16,017,993
2026-03-23	4.380	4.390	4.160	4.190	4.170	25,241,861
2026-03-20	4.530	4.560	4.450	4.450	4.428	17,411,700
2026-03-19	4.620	4.650	4.520	4.540	4.518	18,901,702
2026-03-18	4.690	4.710	4.600	4.670	4.647	23,044,379
2026-03-17	4.800	4.860	4.690	4.700	4.677	31,127,946
2026-03-16	4.800	4.920	4.790	4.810	4.787	31,365,232
2026-03-13	4.850	4.930	4.820	4.830	4.806	38,612,830
2026-03-12	4.880	4.890	4.810	4.820	4.796	24,821,166
2026-03-11	4.830	4.900	4.800	4.900	4.876	29,203,794
2026-03-10	4.880	4.900	4.830	4.840	4.816	28,762,408
2026-03-09	4.910	4.960	4.820	4.870	4.846	35,878,981
2026-03-06	4.780	4.950	4.760	4.930	4.906	44,355,839
2026-03-05	4.960	4.990	4.780	4.800	4.777	50,498,590
2026-03-04	4.780	4.950	4.730	4.920	4.896	43,202,953
2026-03-03	4.870	4.970	4.800	4.840	4.816	52,392,420
2026-03-02	4.870	4.960	4.850	4.890	4.866	43,627,852
2026-02-27	4.850	5.070	4.810	5.010	4.986	78,295,759
2026-02-26	4.760	4.930	4.730	4.870	4.846	38,695,196
2026-02-25	4.720	4.800	4.710	4.770	4.747	25,252,580
2026-02-24	4.650	4.730	4.650	4.730	4.707	19,536,778
2026-02-13	4.690	4.730	4.620	4.620	4.597	22,986,608
2026-02-12	4.770	4.780	4.690	4.700	4.677	22,046,866
2026-02-11	4.770	4.800	4.760	4.760	4.737	20,267,717
2026-02-10	4.840	4.840	4.760	4.760	4.737	32,174,885
2026-02-09	4.860	4.880	4.790	4.840	4.816	47,390,189
2026-02-06	4.840	4.920	4.820	4.840	4.816	42,288,669
2026-02-05	4.930	5.060	4.860	4.880	4.856	73,477,537
2026-02-04	5.010	5.180	4.960	5.020	4.996	126,089,244
2026-02-03	4.830	4.830	4.730	4.780	4.757	26,821,896
2026-02-02	4.910	4.960	4.760	4.770	4.747	46,255,809
2026-01-30	4.870	5.040	4.830	4.970	4.946	70,812,385
2026-01-29	4.770	4.910	4.740	4.870	4.846	35,462,755
2026-01-28	4.730	4.860	4.720	4.780	4.757	22,600,870
2026-01-27	4.800	4.810	4.670	4.740	4.717	20,557,402
2026-01-26	4.870	4.870	4.800	4.820	4.796	23,614,858
2026-01-23	4.900	4.900	4.860	4.890	4.866	20,522,650
2026-01-22	4.850	4.900	4.830	4.890	4.866	22,859,994
2026-01-21	4.860	4.880	4.820	4.850	4.826	17,318,066
2026-01-20	4.830	4.870	4.800	4.830	4.806	18,123,937

← NewerPage 3 of 5 · 244 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.