Gansu Dayu Water saving Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.110 | 4.110 | 4.010 | 4.040 | 3.967 | 7,700,400 |
| 2025-01-20 | 4.080 | 4.090 | 3.990 | 4.070 | 3.996 | 8,438,505 |
| 2025-01-17 | 4.030 | 4.050 | 3.990 | 4.020 | 3.947 | 7,130,011 |
| 2025-01-16 | 4.070 | 4.090 | 3.990 | 4.050 | 3.976 | 11,069,000 |
| 2025-01-15 | 4.050 | 4.100 | 3.960 | 4.040 | 3.967 | 12,293,500 |
| 2025-01-14 | 3.810 | 4.180 | 3.800 | 4.060 | 3.986 | 20,348,446 |
| 2025-01-13 | 3.700 | 3.810 | 3.650 | 3.790 | 3.721 | 8,852,150 |
| 2025-01-10 | 3.900 | 3.920 | 3.750 | 3.750 | 3.682 | 9,248,500 |
| 2025-01-09 | 3.870 | 3.950 | 3.850 | 3.900 | 3.829 | 8,113,952 |
| 2025-01-08 | 3.910 | 3.960 | 3.780 | 3.890 | 3.819 | 11,164,613 |
| 2025-01-07 | 3.830 | 3.940 | 3.820 | 3.940 | 3.868 | 11,105,800 |
| 2025-01-06 | 3.810 | 3.870 | 3.680 | 3.830 | 3.760 | 11,762,291 |
| 2025-01-03 | 4.050 | 4.060 | 3.810 | 3.810 | 3.741 | 15,798,755 |
| 2025-01-02 | 4.080 | 4.160 | 3.980 | 4.020 | 3.947 | 13,776,600 |
| 2024-12-31 | 4.190 | 4.220 | 4.050 | 4.070 | 3.996 | 13,003,102 |
| 2024-12-30 | 4.260 | 4.280 | 4.150 | 4.170 | 4.094 | 15,581,882 |
| 2024-12-27 | 4.170 | 4.350 | 4.140 | 4.290 | 4.212 | 20,376,338 |
| 2024-12-26 | 4.160 | 4.270 | 4.150 | 4.170 | 4.094 | 16,413,998 |
| 2024-12-25 | 4.320 | 4.320 | 4.090 | 4.140 | 4.065 | 28,009,150 |
| 2024-12-24 | 4.100 | 4.450 | 4.090 | 4.380 | 4.300 | 34,673,347 |
| 2024-12-23 | 4.340 | 4.340 | 4.070 | 4.080 | 4.006 | 21,114,202 |
| 2024-12-20 | 4.340 | 4.380 | 4.290 | 4.300 | 4.222 | 16,205,153 |
| 2024-12-19 | 4.300 | 4.390 | 4.230 | 4.370 | 4.291 | 21,133,317 |
| 2024-12-18 | 4.310 | 4.330 | 4.230 | 4.280 | 4.202 | 14,439,550 |
| 2024-12-17 | 4.500 | 4.510 | 4.280 | 4.300 | 4.222 | 23,531,072 |
| 2024-12-16 | 4.540 | 4.580 | 4.470 | 4.510 | 4.428 | 20,324,853 |
| 2024-12-13 | 4.630 | 4.660 | 4.500 | 4.510 | 4.428 | 28,100,800 |
| 2024-12-12 | 4.720 | 4.740 | 4.600 | 4.660 | 4.575 | 35,815,103 |
| 2024-12-11 | 4.490 | 4.820 | 4.450 | 4.760 | 4.673 | 57,079,100 |
| 2024-12-10 | 4.600 | 4.640 | 4.480 | 4.510 | 4.428 | 24,826,917 |
| 2024-12-09 | 4.550 | 4.580 | 4.410 | 4.490 | 4.408 | 22,920,500 |
| 2024-12-06 | 4.470 | 4.570 | 4.460 | 4.550 | 4.467 | 24,102,462 |
| 2024-12-05 | 4.390 | 4.480 | 4.370 | 4.460 | 4.379 | 14,443,300 |
| 2024-12-04 | 4.460 | 4.540 | 4.390 | 4.430 | 4.349 | 22,846,102 |
| 2024-12-03 | 4.480 | 4.570 | 4.430 | 4.480 | 4.399 | 21,711,765 |
| 2024-12-02 | 4.340 | 4.520 | 4.340 | 4.490 | 4.408 | 29,199,379 |
| 2024-11-29 | 4.320 | 4.370 | 4.250 | 4.330 | 4.251 | 16,020,733 |
| 2024-11-28 | 4.220 | 4.380 | 4.220 | 4.340 | 4.261 | 21,737,522 |
| 2024-11-27 | 4.230 | 4.240 | 4.080 | 4.240 | 4.163 | 17,892,076 |
| 2024-11-26 | 4.300 | 4.410 | 4.230 | 4.260 | 4.183 | 17,384,603 |
| 2024-11-25 | 4.220 | 4.320 | 4.130 | 4.310 | 4.232 | 13,857,722 |
| 2024-11-22 | 4.390 | 4.390 | 4.180 | 4.200 | 4.124 | 17,623,200 |
| 2024-11-21 | 4.360 | 4.500 | 4.330 | 4.400 | 4.320 | 21,091,004 |
| 2024-11-20 | 4.220 | 4.500 | 4.170 | 4.390 | 4.310 | 32,129,900 |
| 2024-11-19 | 4.160 | 4.220 | 4.090 | 4.210 | 4.133 | 13,612,853 |
| 2024-11-18 | 4.170 | 4.260 | 4.070 | 4.120 | 4.045 | 20,214,820 |
| 2024-11-15 | 4.220 | 4.300 | 4.140 | 4.150 | 4.075 | 17,526,300 |
| 2024-11-14 | 4.370 | 4.450 | 4.240 | 4.250 | 4.173 | 28,605,513 |
| 2024-11-13 | 4.650 | 4.700 | 4.360 | 4.460 | 4.379 | 39,653,805 |
| 2024-11-12 | 4.530 | 4.650 | 4.400 | 4.460 | 4.379 | 30,471,700 |
| 2024-11-11 | 4.480 | 4.580 | 4.360 | 4.510 | 4.428 | 32,120,299 |
| 2024-11-08 | 4.570 | 4.620 | 4.420 | 4.460 | 4.379 | 38,569,050 |
| 2024-11-07 | 4.270 | 4.710 | 4.240 | 4.540 | 4.457 | 64,669,628 |
| 2024-11-06 | 4.190 | 4.300 | 4.150 | 4.260 | 4.183 | 27,615,757 |
| 2024-11-05 | 4.080 | 4.220 | 4.080 | 4.220 | 4.143 | 20,775,650 |
| 2024-11-04 | 4.060 | 4.100 | 4.000 | 4.090 | 4.016 | 14,923,084 |
| 2024-11-01 | 4.210 | 4.230 | 4.020 | 4.040 | 3.967 | 23,871,460 |
| 2024-10-31 | 4.220 | 4.270 | 4.180 | 4.230 | 4.153 | 24,980,469 |
| 2024-10-30 | 4.140 | 4.230 | 4.140 | 4.210 | 4.133 | 22,086,083 |
| 2024-10-29 | 4.320 | 4.370 | 4.150 | 4.170 | 4.094 | 33,143,856 |
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.