Gansu Dayu Water saving Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.890 | 4.910 | 4.840 | 4.900 | 4.876 | 18,051,173 |
| 2025-10-22 | 4.900 | 4.950 | 4.890 | 4.910 | 4.886 | 16,270,269 |
| 2025-10-21 | 4.840 | 4.930 | 4.820 | 4.920 | 4.896 | 20,297,753 |
| 2025-10-20 | 4.770 | 4.850 | 4.770 | 4.840 | 4.816 | 16,031,041 |
| 2025-10-17 | 4.830 | 4.870 | 4.750 | 4.750 | 4.727 | 20,179,604 |
| 2025-10-16 | 4.940 | 4.940 | 4.830 | 4.840 | 4.816 | 21,066,456 |
| 2025-10-15 | 4.910 | 4.940 | 4.890 | 4.940 | 4.916 | 21,195,389 |
| 2025-10-14 | 4.970 | 5.010 | 4.910 | 4.910 | 4.886 | 25,764,220 |
| 2025-10-13 | 4.850 | 4.980 | 4.820 | 4.980 | 4.956 | 28,140,264 |
| 2025-10-10 | 4.890 | 5.010 | 4.860 | 4.950 | 4.926 | 30,054,610 |
| 2025-10-09 | 4.840 | 4.910 | 4.830 | 4.890 | 4.866 | 18,170,110 |
| 2025-09-30 | 4.880 | 4.910 | 4.850 | 4.850 | 4.826 | 17,324,447 |
| 2025-09-29 | 4.870 | 4.890 | 4.780 | 4.890 | 4.866 | 18,881,138 |
| 2025-09-26 | 4.850 | 4.940 | 4.840 | 4.860 | 4.836 | 19,929,490 |
| 2025-09-25 | 4.920 | 4.960 | 4.850 | 4.870 | 4.846 | 19,620,096 |
| 2025-09-24 | 4.880 | 4.950 | 4.870 | 4.940 | 4.916 | 20,587,617 |
| 2025-09-23 | 4.940 | 4.940 | 4.770 | 4.870 | 4.846 | 35,892,497 |
| 2025-09-22 | 5.020 | 5.040 | 4.900 | 4.960 | 4.936 | 31,736,781 |
| 2025-09-19 | 5.030 | 5.080 | 5.020 | 5.050 | 5.025 | 23,922,154 |
| 2025-09-18 | 5.150 | 5.150 | 5.000 | 5.040 | 5.015 | 38,565,165 |
| 2025-09-17 | 5.210 | 5.210 | 5.130 | 5.140 | 5.115 | 33,821,903 |
| 2025-09-16 | 5.170 | 5.240 | 5.130 | 5.230 | 5.204 | 35,990,653 |
| 2025-09-15 | 5.140 | 5.180 | 5.090 | 5.180 | 5.155 | 31,524,724 |
| 2025-09-12 | 5.150 | 5.190 | 5.120 | 5.120 | 5.095 | 33,830,253 |
| 2025-09-11 | 5.140 | 5.160 | 5.080 | 5.150 | 5.125 | 30,746,097 |
| 2025-09-10 | 5.050 | 5.170 | 5.050 | 5.150 | 5.125 | 35,661,588 |
| 2025-09-09 | 5.140 | 5.140 | 5.040 | 5.070 | 5.045 | 26,191,345 |
| 2025-09-08 | 5.100 | 5.160 | 5.100 | 5.140 | 5.115 | 24,623,595 |
| 2025-09-05 | 5.060 | 5.120 | 5.000 | 5.120 | 5.095 | 30,739,733 |
| 2025-09-04 | 5.030 | 5.120 | 4.990 | 5.050 | 5.025 | 40,092,317 |
| 2025-09-03 | 5.120 | 5.140 | 4.960 | 4.990 | 4.966 | 31,415,241 |
| 2025-09-02 | 5.150 | 5.160 | 5.040 | 5.100 | 5.075 | 35,883,521 |
| 2025-09-01 | 5.110 | 5.170 | 5.070 | 5.150 | 5.125 | 29,613,409 |
| 2025-08-29 | 5.190 | 5.210 | 5.090 | 5.110 | 5.085 | 39,835,626 |
| 2025-08-28 | 5.170 | 5.240 | 5.010 | 5.210 | 5.185 | 61,859,547 |
| 2025-08-27 | 5.410 | 5.440 | 5.210 | 5.210 | 5.185 | 65,598,271 |
| 2025-08-26 | 5.330 | 5.440 | 5.300 | 5.410 | 5.384 | 57,413,849 |
| 2025-08-25 | 5.370 | 5.410 | 5.320 | 5.360 | 5.334 | 59,654,392 |
| 2025-08-22 | 5.450 | 5.470 | 5.330 | 5.380 | 5.354 | 63,170,724 |
| 2025-08-21 | 5.510 | 5.610 | 5.450 | 5.470 | 5.443 | 91,500,413 |
| 2025-08-20 | 5.370 | 5.450 | 5.330 | 5.450 | 5.423 | 58,050,455 |
| 2025-08-19 | 5.380 | 5.420 | 5.350 | 5.380 | 5.354 | 49,645,648 |
| 2025-08-18 | 5.330 | 5.420 | 5.330 | 5.390 | 5.364 | 63,201,688 |
| 2025-08-15 | 5.250 | 5.390 | 5.240 | 5.380 | 5.354 | 60,023,512 |
| 2025-08-14 | 5.420 | 5.500 | 5.290 | 5.300 | 5.274 | 75,927,961 |
| 2025-08-13 | 5.400 | 5.440 | 5.330 | 5.390 | 5.364 | 66,672,790 |
| 2025-08-12 | 5.530 | 5.530 | 5.380 | 5.410 | 5.384 | 74,338,596 |
| 2025-08-11 | 5.520 | 5.570 | 5.450 | 5.520 | 5.493 | 84,316,573 |
| 2025-08-08 | 5.410 | 5.630 | 5.380 | 5.580 | 5.553 | 127,933,473 |
| 2025-08-07 | 5.450 | 5.500 | 5.370 | 5.410 | 5.384 | 77,086,000 |
| 2025-08-06 | 5.560 | 5.600 | 5.430 | 5.450 | 5.423 | 98,477,409 |
| 2025-08-05 | 5.680 | 5.730 | 5.540 | 5.600 | 5.573 | 115,929,243 |
| 2025-08-04 | 5.770 | 5.910 | 5.660 | 5.730 | 5.702 | 89,343,085 |
| 2025-08-01 | 6.150 | 6.180 | 5.720 | 5.730 | 5.702 | 138,596,382 |
| 2025-07-31 | 6.080 | 6.460 | 6.070 | 6.320 | 6.289 | 138,195,316 |
| 2025-07-30 | 6.400 | 6.600 | 6.190 | 6.210 | 6.180 | 148,412,782 |
| 2025-07-29 | 6.800 | 6.960 | 6.300 | 6.630 | 6.598 | 202,931,545 |
| 2025-07-28 | 6.390 | 7.020 | 6.210 | 6.960 | 6.926 | 222,722,599 |
| 2025-07-25 | 6.120 | 6.850 | 5.850 | 6.390 | 6.359 | 236,856,264 |
| 2025-07-24 | 6.110 | 6.350 | 5.850 | 6.210 | 6.180 | 208,846,866 |
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.