Gansu Dayu Water saving Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.630 | 3.670 | 3.600 | 3.630 | 3.630 | 8,372,300 |
| 2026-10-19 | 3.670 | 3.700 | 3.580 | 3.640 | 3.640 | 13,095,300 |
| 2026-10-16 | 3.700 | 3.770 | 3.660 | 3.690 | 3.690 | 10,487,300 |
| 2026-10-15 | 3.730 | 3.750 | 3.660 | 3.670 | 3.670 | 13,687,486 |
| 2026-10-14 | 3.860 | 3.870 | 3.770 | 3.780 | 3.780 | 11,508,484 |
| 2026-10-13 | 3.800 | 3.880 | 3.760 | 3.860 | 3.860 | 14,279,302 |
| 2026-10-12 | 3.870 | 3.910 | 3.800 | 3.830 | 3.830 | 14,823,700 |
| 2026-10-09 | 3.780 | 3.880 | 3.730 | 3.870 | 3.870 | 15,472,711 |
| 2026-10-08 | 3.820 | 3.860 | 3.760 | 3.770 | 3.770 | 13,287,285 |
| 2026-09-30 | 3.790 | 3.910 | 3.780 | 3.820 | 3.820 | 10,986,977 |
| 2026-09-29 | 3.740 | 3.820 | 3.720 | 3.790 | 3.790 | 11,598,098 |
| 2026-09-28 | 3.810 | 3.840 | 3.710 | 3.730 | 3.730 | 9,467,046 |
| 2026-09-24 | 3.850 | 3.870 | 3.810 | 3.820 | 3.820 | 9,869,350 |
| 2026-09-23 | 3.910 | 3.930 | 3.850 | 3.870 | 3.870 | 13,116,491 |
| 2026-09-22 | 3.940 | 4.020 | 3.900 | 3.930 | 3.930 | 17,474,900 |
| 2026-09-21 | 3.880 | 3.990 | 3.840 | 3.940 | 3.940 | 18,721,801 |
| 2026-09-18 | 3.850 | 3.910 | 3.840 | 3.870 | 3.870 | 17,875,770 |
| 2026-09-17 | 3.810 | 3.910 | 3.760 | 3.900 | 3.900 | 21,182,551 |
| 2026-09-16 | 3.790 | 3.850 | 3.740 | 3.820 | 3.820 | 13,949,299 |
| 2026-09-15 | 3.970 | 3.990 | 3.770 | 3.790 | 3.790 | 30,441,023 |
| 2026-09-14 | 4.100 | 4.130 | 3.910 | 3.960 | 3.960 | 28,512,172 |
| 2026-09-11 | 4.260 | 4.320 | 4.080 | 4.100 | 4.100 | 43,434,793 |
| 2026-09-10 | 4.330 | 4.510 | 4.180 | 4.270 | 4.270 | 64,816,945 |
| 2026-09-09 | 4.250 | 4.420 | 4.230 | 4.310 | 4.310 | 40,170,594 |
| 2026-09-08 | 4.190 | 4.380 | 4.190 | 4.330 | 4.330 | 56,370,262 |
| 2026-09-07 | 4.110 | 4.220 | 4.100 | 4.180 | 4.180 | 25,938,223 |
| 2026-09-04 | 4.020 | 4.160 | 3.990 | 4.090 | 4.090 | 23,824,602 |
| 2026-09-03 | 4.090 | 4.100 | 4.010 | 4.020 | 4.020 | 18,405,949 |
| 2026-09-02 | 4.150 | 4.180 | 4.020 | 4.080 | 4.080 | 31,088,801 |
| 2026-09-01 | 4.040 | 4.240 | 4.000 | 4.170 | 4.170 | 41,204,324 |
| 2026-08-31 | 4.100 | 4.150 | 4.010 | 4.020 | 4.020 | 23,364,000 |
| 2026-08-28 | 4.110 | 4.150 | 4.040 | 4.100 | 4.100 | 28,115,988 |
| 2026-08-27 | 3.930 | 4.180 | 3.930 | 4.100 | 4.100 | 38,600,930 |
| 2026-08-26 | 3.880 | 3.950 | 3.860 | 3.930 | 3.930 | 18,459,152 |
| 2026-08-25 | 3.830 | 4.020 | 3.830 | 3.970 | 3.970 | 19,784,301 |
| 2026-08-24 | 3.830 | 3.890 | 3.810 | 3.850 | 3.850 | 12,465,885 |
| 2026-08-21 | 3.920 | 3.950 | 3.820 | 3.850 | 3.850 | 17,721,900 |
| 2026-08-20 | 3.970 | 4.000 | 3.880 | 3.960 | 3.960 | 24,513,699 |
| 2026-08-19 | 4.060 | 4.120 | 3.940 | 3.950 | 3.950 | 34,192,840 |
| 2026-08-18 | 3.870 | 4.260 | 3.870 | 4.150 | 4.150 | 60,112,906 |
| 2026-08-17 | 3.850 | 3.940 | 3.840 | 3.910 | 3.910 | 17,862,400 |
| 2026-08-14 | 3.860 | 3.860 | 3.810 | 3.840 | 3.840 | 8,289,200 |
| 2026-08-13 | 3.920 | 3.930 | 3.840 | 3.840 | 3.840 | 13,689,700 |
| 2026-08-12 | 3.890 | 3.960 | 3.880 | 3.930 | 3.930 | 13,326,000 |
| 2026-08-11 | 3.970 | 3.980 | 3.890 | 3.890 | 3.890 | 13,816,918 |
| 2026-08-10 | 3.890 | 3.990 | 3.870 | 3.980 | 3.980 | 16,939,900 |
| 2026-08-07 | 3.940 | 3.940 | 3.850 | 3.900 | 3.900 | 12,658,400 |
| 2026-08-06 | 3.900 | 3.960 | 3.860 | 3.960 | 3.960 | 13,726,167 |
| 2026-08-05 | 3.930 | 3.930 | 3.870 | 3.920 | 3.920 | 10,812,466 |
| 2026-08-04 | 3.920 | 3.940 | 3.900 | 3.910 | 3.910 | 10,745,675 |
| 2026-08-03 | 3.820 | 3.940 | 3.820 | 3.930 | 3.930 | 14,988,303 |
| 2026-07-31 | 3.810 | 3.840 | 3.780 | 3.840 | 3.840 | 10,609,732 |
| 2026-07-30 | 3.780 | 3.830 | 3.750 | 3.770 | 3.770 | 10,214,600 |
| 2026-07-29 | 3.730 | 3.800 | 3.720 | 3.790 | 3.790 | 10,132,900 |
| 2026-07-28 | 3.680 | 3.750 | 3.680 | 3.730 | 3.730 | 7,561,207 |
| 2026-07-27 | 3.660 | 3.720 | 3.660 | 3.710 | 3.710 | 6,738,050 |
| 2026-07-24 | 3.740 | 3.760 | 3.660 | 3.660 | 3.660 | 7,181,500 |
| 2026-07-23 | 3.670 | 3.770 | 3.660 | 3.760 | 3.760 | 9,917,680 |
| 2026-07-22 | 3.720 | 3.740 | 3.660 | 3.670 | 3.670 | 9,015,000 |
| 2026-07-21 | 3.750 | 3.760 | 3.600 | 3.720 | 3.720 | 12,807,352 |
Page 1 of 5 · 243 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.