Gansu Dayu Water saving Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.200 | 4.330 | 4.180 | 4.310 | 4.232 | 53,828,507 |
| 2024-10-25 | 4.030 | 4.060 | 4.020 | 4.040 | 3.967 | 22,420,600 |
| 2024-10-24 | 4.000 | 4.050 | 3.980 | 4.030 | 3.957 | 15,240,000 |
| 2024-10-23 | 4.070 | 4.120 | 4.010 | 4.040 | 3.967 | 20,287,774 |
| 2024-10-22 | 3.980 | 4.080 | 3.960 | 4.050 | 3.976 | 23,214,630 |
| 2024-10-21 | 4.000 | 4.030 | 3.920 | 4.000 | 3.927 | 25,741,323 |
| 2024-10-18 | 3.900 | 4.080 | 3.830 | 4.000 | 3.927 | 37,225,061 |
| 2024-10-17 | 4.060 | 4.100 | 3.930 | 3.960 | 3.888 | 48,234,332 |
| 2024-10-16 | 4.000 | 4.380 | 4.000 | 4.160 | 4.084 | 72,150,221 |
| 2024-10-15 | 3.900 | 3.990 | 3.850 | 3.880 | 3.809 | 21,056,094 |
| 2024-10-14 | 3.820 | 3.940 | 3.770 | 3.940 | 3.868 | 21,961,374 |
| 2024-10-11 | 3.910 | 3.910 | 3.690 | 3.750 | 3.682 | 20,487,653 |
| 2024-10-10 | 3.950 | 4.020 | 3.830 | 3.910 | 3.839 | 25,393,104 |
| 2024-10-09 | 4.150 | 4.150 | 3.810 | 3.840 | 3.770 | 41,646,223 |
| 2024-10-08 | 4.580 | 4.580 | 3.920 | 4.290 | 4.212 | 67,622,406 |
| 2024-09-30 | 3.570 | 3.970 | 3.520 | 3.920 | 3.849 | 51,359,501 |
| 2024-09-27 | 3.370 | 3.520 | 3.350 | 3.480 | 3.417 | 23,482,250 |
| 2024-09-26 | 3.240 | 3.340 | 3.240 | 3.340 | 3.279 | 12,590,752 |
| 2024-09-25 | 3.230 | 3.320 | 3.220 | 3.260 | 3.201 | 11,864,650 |
| 2024-09-24 | 3.100 | 3.210 | 3.090 | 3.210 | 3.152 | 10,784,150 |
| 2024-09-23 | 3.090 | 3.110 | 3.060 | 3.090 | 3.034 | 6,371,500 |
| 2024-09-20 | 3.130 | 3.130 | 3.070 | 3.090 | 3.034 | 8,240,025 |
| 2024-09-19 | 3.020 | 3.140 | 3.010 | 3.110 | 3.053 | 13,982,200 |
| 2024-09-18 | 2.920 | 3.120 | 2.920 | 3.010 | 2.955 | 16,188,837 |
| 2024-09-13 | 3.310 | 3.380 | 3.180 | 3.210 | 3.152 | 17,289,895 |
| 2024-09-12 | 3.220 | 3.270 | 3.200 | 3.240 | 3.181 | 5,689,162 |
| 2024-09-11 | 3.280 | 3.280 | 3.190 | 3.220 | 3.161 | 7,753,700 |
| 2024-09-10 | 3.290 | 3.300 | 3.230 | 3.290 | 3.230 | 4,707,400 |
| 2024-09-09 | 3.210 | 3.290 | 3.170 | 3.270 | 3.211 | 6,417,700 |
| 2024-09-06 | 3.290 | 3.300 | 3.220 | 3.220 | 3.161 | 5,357,300 |
| 2024-09-05 | 3.240 | 3.310 | 3.240 | 3.290 | 3.230 | 7,722,850 |
| 2024-09-04 | 3.260 | 3.280 | 3.220 | 3.230 | 3.171 | 5,530,800 |
| 2024-09-03 | 3.210 | 3.280 | 3.210 | 3.280 | 3.220 | 6,352,350 |
| 2024-09-02 | 3.250 | 3.280 | 3.210 | 3.230 | 3.171 | 7,845,500 |
| 2024-08-30 | 3.190 | 3.280 | 3.170 | 3.250 | 3.191 | 10,757,000 |
| 2024-08-29 | 3.170 | 3.200 | 3.130 | 3.180 | 3.122 | 6,322,505 |
| 2024-08-28 | 3.150 | 3.190 | 3.120 | 3.160 | 3.103 | 6,413,805 |
| 2024-08-27 | 3.160 | 3.200 | 3.140 | 3.160 | 3.103 | 6,628,300 |
| 2024-08-26 | 3.170 | 3.230 | 3.140 | 3.190 | 3.132 | 11,016,270 |
| 2024-08-23 | 3.120 | 3.120 | 3.030 | 3.120 | 3.063 | 9,804,900 |
| 2024-08-22 | 3.260 | 3.270 | 3.100 | 3.100 | 3.044 | 20,614,515 |
| 2024-08-21 | 3.320 | 3.340 | 3.300 | 3.340 | 3.279 | 6,882,100 |
| 2024-08-20 | 3.420 | 3.420 | 3.310 | 3.330 | 3.269 | 9,926,000 |
| 2024-08-19 | 3.380 | 3.430 | 3.360 | 3.410 | 3.348 | 8,514,513 |
| 2024-08-16 | 3.440 | 3.440 | 3.380 | 3.380 | 3.319 | 9,811,113 |
| 2024-08-15 | 3.390 | 3.450 | 3.370 | 3.450 | 3.387 | 12,414,313 |
| 2024-08-14 | 3.410 | 3.470 | 3.400 | 3.410 | 3.348 | 12,089,398 |
| 2024-08-13 | 3.360 | 3.410 | 3.300 | 3.410 | 3.348 | 13,389,485 |
| 2024-08-12 | 3.360 | 3.390 | 3.350 | 3.370 | 3.309 | 8,268,503 |
| 2024-08-09 | 3.380 | 3.410 | 3.340 | 3.350 | 3.289 | 8,774,612 |
| 2024-08-08 | 3.320 | 3.400 | 3.310 | 3.380 | 3.319 | 11,200,032 |
| 2024-08-07 | 3.330 | 3.370 | 3.330 | 3.330 | 3.269 | 9,414,700 |
| 2024-08-06 | 3.370 | 3.400 | 3.310 | 3.350 | 3.289 | 11,429,500 |
| 2024-08-05 | 3.360 | 3.430 | 3.280 | 3.280 | 3.220 | 15,530,050 |
| 2024-08-02 | 3.420 | 3.470 | 3.400 | 3.400 | 3.338 | 11,492,603 |
| 2024-08-01 | 3.440 | 3.490 | 3.430 | 3.450 | 3.387 | 13,277,760 |
| 2024-07-31 | 3.370 | 3.470 | 3.350 | 3.450 | 3.387 | 18,030,760 |
| 2024-07-30 | 3.410 | 3.430 | 3.380 | 3.390 | 3.328 | 15,094,650 |
| 2024-07-29 | 3.460 | 3.520 | 3.420 | 3.430 | 3.368 | 19,541,100 |
| 2024-07-26 | 3.430 | 3.470 | 3.410 | 3.430 | 3.368 | 20,552,340 |
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.