Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.820	4.910	4.760	4.790	4.767	23,585,804
2026-01-15	4.920	4.920	4.780	4.800	4.777	36,287,900
2026-01-14	4.800	4.980	4.790	4.900	4.876	57,869,866
2026-01-13	4.770	4.860	4.730	4.790	4.767	34,816,329
2026-01-12	4.730	4.770	4.660	4.770	4.747	26,388,016
2026-01-09	4.720	4.770	4.680	4.720	4.697	21,637,324
2026-01-08	4.660	4.710	4.650	4.710	4.687	23,819,184
2026-01-07	4.650	4.670	4.620	4.640	4.617	14,282,537
2026-01-06	4.620	4.690	4.610	4.670	4.647	16,873,720
2026-01-05	4.610	4.640	4.600	4.620	4.597	14,236,707
2025-12-31	4.660	4.680	4.590	4.600	4.578	16,825,844
2025-12-30	4.650	4.720	4.590	4.670	4.647	16,561,174
2025-12-29	4.700	4.710	4.640	4.660	4.637	14,773,667
2025-12-26	4.650	4.780	4.640	4.710	4.687	28,441,999
2025-12-25	4.560	4.690	4.540	4.670	4.647	24,634,839
2025-12-24	4.510	4.560	4.510	4.550	4.528	8,085,454
2025-12-23	4.600	4.610	4.520	4.530	4.508	12,539,129
2025-12-22	4.580	4.650	4.550	4.610	4.588	19,376,699
2025-12-19	4.460	4.570	4.450	4.550	4.528	16,091,313
2025-12-18	4.420	4.490	4.400	4.450	4.428	10,877,019
2025-12-17	4.460	4.490	4.370	4.440	4.418	18,639,325
2025-12-16	4.540	4.550	4.470	4.480	4.458	10,052,073
2025-12-15	4.550	4.580	4.520	4.570	4.548	9,753,218
2025-12-12	4.520	4.550	4.490	4.520	4.498	8,572,994
2025-12-11	4.580	4.590	4.480	4.490	4.468	15,742,221
2025-12-10	4.590	4.610	4.550	4.590	4.568	11,336,765
2025-12-09	4.630	4.640	4.590	4.600	4.578	11,352,042
2025-12-08	4.640	4.660	4.630	4.650	4.627	10,027,266
2025-12-05	4.600	4.650	4.580	4.640	4.617	9,947,278
2025-12-04	4.660	4.670	4.600	4.610	4.588	14,165,742
2025-12-03	4.730	4.750	4.660	4.670	4.647	12,293,449
2025-12-02	4.780	4.780	4.710	4.730	4.707	9,752,346
2025-12-01	4.760	4.800	4.760	4.770	4.747	13,251,137
2025-11-28	4.630	4.830	4.620	4.800	4.777	27,192,447
2025-11-27	4.650	4.700	4.630	4.650	4.627	12,594,809
2025-11-26	4.720	4.770	4.660	4.670	4.647	14,581,727
2025-11-25	4.670	4.820	4.630	4.730	4.707	19,917,810
2025-11-24	4.630	4.690	4.590	4.660	4.637	17,396,302
2025-11-21	4.740	4.820	4.630	4.630	4.607	27,034,180
2025-11-20	4.850	4.850	4.760	4.770	4.747	16,781,030
2025-11-19	4.850	4.880	4.770	4.810	4.787	16,829,322
2025-11-18	4.950	4.960	4.830	4.870	4.846	22,216,320
2025-11-17	4.930	4.980	4.920	4.960	4.936	17,421,293
2025-11-14	4.890	4.980	4.880	4.940	4.916	24,763,193
2025-11-13	4.900	4.930	4.860	4.920	4.896	16,047,768
2025-11-12	4.940	4.940	4.860	4.890	4.866	17,565,631
2025-11-11	4.910	4.950	4.870	4.940	4.916	23,717,412
2025-11-10	4.870	4.930	4.840	4.910	4.886	22,719,745
2025-11-07	4.920	4.950	4.870	4.870	4.846	23,359,900
2025-11-06	4.870	4.890	4.830	4.840	4.816	21,077,428
2025-11-05	4.810	4.910	4.800	4.890	4.866	28,530,101
2025-11-04	4.960	5.070	4.850	4.890	4.866	48,619,683
2025-11-03	4.790	4.920	4.780	4.880	4.856	44,267,026
2025-10-31	4.700	4.760	4.700	4.740	4.717	22,255,566
2025-10-30	4.730	4.740	4.660	4.670	4.647	18,470,375
2025-10-29	4.750	4.760	4.660	4.730	4.707	26,941,505
2025-10-28	4.850	4.860	4.760	4.770	4.747	34,249,091
2025-10-27	4.880	4.910	4.860	4.890	4.866	21,054,393
2025-10-24	4.900	4.920	4.870	4.880	4.856	18,258,845
2025-10-23	4.890	4.910	4.840	4.900	4.876	18,051,173

← NewerPage 4 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.