Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.220	6.930	6.080	6.610	6.578	296,213,372
2025-07-22	5.210	5.830	5.020	5.830	5.802	195,032,691
2025-07-21	4.760	4.870	4.760	4.860	4.836	56,844,214
2025-07-18	4.700	4.710	4.660	4.690	4.667	14,771,900
2025-07-17	4.690	4.720	4.670	4.700	4.677	17,375,800
2025-07-16	4.680	4.730	4.670	4.700	4.677	16,422,151
2025-07-15	4.770	4.780	4.660	4.690	4.667	25,622,600
2025-07-14	4.780	4.820	4.760	4.780	4.757	20,771,062
2025-07-11	4.790	4.830	4.750	4.790	4.767	29,929,592
2025-07-10	4.760	4.820	4.720	4.800	4.777	32,626,818
2025-07-09	4.820	4.850	4.750	4.780	4.757	37,216,866
2025-07-08	4.770	4.880	4.750	4.810	4.787	48,803,566
2025-07-07	4.700	4.820	4.680	4.790	4.767	69,999,296
2025-07-04	4.930	5.370	4.820	4.840	4.816	131,406,109
2025-07-03	4.580	4.690	4.560	4.670	4.647	35,337,673
2025-07-02	4.570	4.610	4.550	4.580	4.558	20,757,700
2025-07-01	4.580	4.600	4.530	4.580	4.558	23,112,612
2025-06-30	4.640	4.680	4.570	4.600	4.578	38,614,981
2025-06-27	4.620	4.790	4.600	4.630	4.607	73,023,448
2025-06-26	4.500	4.520	4.460	4.470	4.448	16,814,916
2025-06-25	4.470	4.510	4.430	4.510	4.488	21,416,496
2025-06-24	4.420	4.480	4.410	4.470	4.448	22,124,864
2025-06-23	4.480	4.510	4.420	4.490	4.408	29,853,340
2025-06-20	4.420	4.700	4.390	4.590	4.507	42,191,241
2025-06-19	4.510	4.550	4.400	4.410	4.330	16,748,718
2025-06-18	4.570	4.580	4.480	4.520	4.438	15,859,898
2025-06-17	4.590	4.630	4.550	4.580	4.497	14,962,190
2025-06-16	4.590	4.620	4.550	4.600	4.516	21,129,872
2025-06-13	4.730	4.780	4.600	4.610	4.526	25,808,641
2025-06-12	4.780	4.780	4.670	4.740	4.654	28,932,727
2025-06-11	4.720	4.810	4.700	4.790	4.703	36,381,507
2025-06-10	4.730	4.770	4.610	4.750	4.664	35,439,207
2025-06-09	4.720	4.780	4.680	4.750	4.664	22,972,113
2025-06-06	4.700	4.820	4.660	4.730	4.644	33,603,976
2025-06-05	4.660	4.700	4.620	4.680	4.595	26,312,631
2025-06-04	4.710	4.740	4.620	4.670	4.585	36,142,290
2025-06-03	4.700	4.770	4.680	4.720	4.634	34,054,702
2025-05-30	5.030	5.090	4.770	4.800	4.713	59,047,575
2025-05-29	4.730	4.950	4.700	4.860	4.772	50,252,874
2025-05-28	4.960	5.000	4.720	4.760	4.673	55,805,899
2025-05-27	4.980	4.990	4.910	4.950	4.860	43,808,641
2025-05-26	4.810	5.080	4.750	5.010	4.919	72,157,644
2025-05-23	4.870	4.870	4.750	4.790	4.703	38,806,923
2025-05-22	4.890	5.060	4.840	4.860	4.772	42,366,949
2025-05-21	4.920	4.980	4.870	4.920	4.831	35,596,792
2025-05-20	4.800	4.960	4.800	4.930	4.840	50,646,189
2025-05-19	4.750	4.840	4.740	4.800	4.713	31,974,400
2025-05-16	4.700	4.830	4.640	4.710	4.624	27,780,753
2025-05-15	4.740	4.890	4.720	4.720	4.634	35,094,963
2025-05-14	4.710	4.770	4.690	4.730	4.644	24,561,954
2025-05-13	4.840	4.850	4.710	4.740	4.654	31,262,748
2025-05-12	4.800	4.870	4.750	4.840	4.752	32,968,711
2025-05-09	4.910	4.960	4.840	4.870	4.781	38,613,758
2025-05-08	4.980	5.030	4.870	4.920	4.831	53,035,889
2025-05-07	4.920	5.150	4.840	5.090	4.997	90,470,593
2025-05-06	4.720	4.910	4.700	4.890	4.801	56,027,665
2025-04-30	4.760	4.800	4.680	4.700	4.615	32,391,734
2025-04-29	4.790	4.830	4.710	4.760	4.673	38,915,973
2025-04-28	4.660	4.820	4.410	4.770	4.683	71,728,533
2025-04-25	4.690	4.750	4.640	4.690	4.605	32,244,761

← NewerPage 6 of 21 · 1,217 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.