Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.690	4.720	4.620	4.680	4.595	30,856,668
2025-04-23	4.590	4.830	4.540	4.750	4.664	61,922,327
2025-04-22	4.490	4.750	4.490	4.590	4.507	37,703,383
2025-04-21	4.350	4.480	4.350	4.470	4.389	24,628,855
2025-04-18	4.460	4.470	4.300	4.380	4.300	33,315,599
2025-04-17	4.450	4.520	4.400	4.460	4.379	27,187,056
2025-04-16	4.640	4.700	4.420	4.480	4.399	49,123,699
2025-04-15	4.780	4.810	4.620	4.660	4.575	44,796,924
2025-04-14	4.690	4.810	4.640	4.730	4.644	60,241,263
2025-04-11	4.890	4.920	4.670	4.690	4.605	85,591,964
2025-04-10	4.700	5.140	4.700	4.930	4.840	133,226,950
2025-04-09	4.810	5.280	4.630	4.970	4.880	159,492,218
2025-04-08	4.150	4.810	4.150	4.810	4.723	103,151,467
2025-04-07	4.240	4.280	3.960	4.010	3.937	38,239,176
2025-04-03	4.450	4.530	4.420	4.440	4.359	18,807,700
2025-04-02	4.560	4.580	4.450	4.450	4.369	25,210,302
2025-04-01	4.450	4.630	4.440	4.580	4.497	44,926,905
2025-03-31	4.640	4.860	4.450	4.490	4.408	58,465,025
2025-03-28	4.490	4.500	4.380	4.410	4.330	15,452,400
2025-03-27	4.590	4.600	4.480	4.500	4.418	24,796,800
2025-03-26	4.410	4.590	4.410	4.580	4.497	18,168,400
2025-03-25	4.420	4.490	4.380	4.440	4.359	11,958,833
2025-03-24	4.570	4.570	4.340	4.420	4.340	20,847,495
2025-03-21	4.590	4.630	4.540	4.560	4.477	14,884,890
2025-03-20	4.600	4.650	4.550	4.620	4.536	15,304,472
2025-03-19	4.560	4.640	4.520	4.600	4.516	18,259,700
2025-03-18	4.560	4.590	4.530	4.570	4.487	13,878,800
2025-03-17	4.550	4.610	4.530	4.570	4.487	20,554,900
2025-03-14	4.490	4.530	4.450	4.530	4.448	17,383,250
2025-03-13	4.500	4.530	4.430	4.480	4.399	15,505,000
2025-03-12	4.510	4.540	4.470	4.480	4.399	13,657,750
2025-03-11	4.430	4.520	4.410	4.510	4.428	15,450,000
2025-03-10	4.500	4.540	4.450	4.480	4.399	15,378,485
2025-03-07	4.500	4.590	4.450	4.540	4.457	20,105,220
2025-03-06	4.470	4.510	4.450	4.500	4.418	19,902,040
2025-03-05	4.500	4.510	4.400	4.470	4.389	14,551,700
2025-03-04	4.410	4.500	4.400	4.500	4.418	16,679,600
2025-03-03	4.390	4.490	4.370	4.430	4.349	19,259,200
2025-02-28	4.470	4.490	4.370	4.380	4.300	24,592,200
2025-02-27	4.520	4.550	4.420	4.500	4.418	28,493,950
2025-02-26	4.560	4.620	4.470	4.510	4.428	39,416,363
2025-02-25	4.650	4.730	4.500	4.540	4.457	65,547,769
2025-02-24	4.950	5.210	4.770	4.840	4.752	105,530,740
2025-02-21	4.570	4.660	4.540	4.660	4.575	28,371,400
2025-02-20	4.490	4.610	4.430	4.580	4.497	23,482,800
2025-02-19	4.430	4.520	4.430	4.490	4.408	20,242,300
2025-02-18	4.580	4.610	4.420	4.430	4.349	28,605,800
2025-02-17	4.530	4.780	4.480	4.640	4.556	50,819,550
2025-02-14	4.330	4.490	4.330	4.470	4.389	26,522,500
2025-02-13	4.400	4.460	4.350	4.350	4.271	16,949,172
2025-02-12	4.380	4.510	4.360	4.410	4.330	23,133,150
2025-02-11	4.360	4.370	4.280	4.360	4.281	14,417,300
2025-02-10	4.300	4.380	4.300	4.370	4.291	22,176,800
2025-02-07	4.250	4.320	4.240	4.300	4.222	19,014,935
2025-02-06	4.290	4.300	4.190	4.270	4.192	18,950,400
2025-02-05	4.160	4.340	4.150	4.290	4.212	24,073,442
2025-01-27	4.170	4.350	4.150	4.170	4.094	30,521,453
2025-01-24	4.010	4.050	3.970	4.040	3.967	8,386,800
2025-01-23	4.020	4.110	4.010	4.010	3.937	9,816,935
2025-01-22	4.030	4.060	3.960	3.990	3.917	8,455,680

← NewerPage 7 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.