Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.500 | 3.560 | 3.470 | 3.510 | 3.510 | 79,305,269 |
| 2026-10-19 | 3.750 | 3.750 | 3.440 | 3.500 | 3.500 | 126,020,644 |
| 2026-10-16 | 3.710 | 3.840 | 3.710 | 3.740 | 3.740 | 132,987,153 |
| 2026-10-15 | 3.830 | 3.840 | 3.650 | 3.680 | 3.680 | 136,484,458 |
| 2026-10-14 | 4.040 | 4.120 | 3.880 | 3.890 | 3.890 | 145,034,065 |
| 2026-10-13 | 3.960 | 4.180 | 3.850 | 4.060 | 4.060 | 190,135,196 |
| 2026-10-12 | 4.250 | 4.430 | 4.010 | 4.030 | 4.030 | 252,349,873 |
| 2026-10-09 | 4.000 | 4.290 | 3.900 | 4.240 | 4.240 | 278,142,422 |
| 2026-10-08 | 3.950 | 4.120 | 3.930 | 3.970 | 3.970 | 136,089,871 |
| 2026-09-30 | 3.900 | 4.040 | 3.890 | 3.970 | 3.970 | 141,828,392 |
| 2026-09-29 | 3.880 | 3.940 | 3.840 | 3.870 | 3.870 | 106,825,903 |
| 2026-09-28 | 4.190 | 4.260 | 3.900 | 3.910 | 3.910 | 143,102,323 |
| 2026-09-24 | 4.320 | 4.430 | 4.120 | 4.130 | 4.130 | 147,712,523 |
| 2026-09-23 | 4.390 | 4.400 | 4.210 | 4.270 | 4.270 | 172,767,144 |
| 2026-09-22 | 4.300 | 4.580 | 4.260 | 4.410 | 4.410 | 277,909,288 |
| 2026-09-21 | 4.120 | 4.430 | 4.100 | 4.370 | 4.370 | 292,745,521 |
| 2026-09-18 | 4.010 | 4.240 | 4.000 | 4.160 | 4.160 | 322,548,887 |
| 2026-09-17 | 3.910 | 4.280 | 3.850 | 4.230 | 4.230 | 420,878,220 |
| 2026-09-16 | 3.920 | 4.010 | 3.850 | 3.960 | 3.960 | 259,853,037 |
| 2026-09-15 | 4.190 | 4.250 | 3.900 | 3.930 | 3.930 | 412,448,160 |
| 2026-09-14 | 4.490 | 4.600 | 4.260 | 4.260 | 4.260 | 414,108,469 |
| 2026-09-11 | 5.010 | 5.300 | 4.730 | 4.730 | 4.730 | 419,795,663 |
| 2026-09-10 | 5.800 | 6.000 | 5.140 | 5.250 | 5.250 | 621,021,823 |
| 2026-09-09 | 5.780 | 5.810 | 5.550 | 5.710 | 5.710 | 789,479,606 |
| 2026-09-08 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 16,847,160 |
| 2026-09-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 21,173,577 |
| 2026-09-04 | 4.000 | 4.360 | 3.820 | 4.360 | 4.360 | 227,559,757 |
| 2026-09-03 | 3.640 | 3.960 | 3.580 | 3.960 | 3.960 | 188,243,446 |
| 2026-09-02 | 3.880 | 3.880 | 3.570 | 3.600 | 3.600 | 220,588,438 |
| 2026-09-01 | 3.680 | 4.060 | 3.660 | 3.920 | 3.920 | 311,309,619 |
| 2026-08-31 | 3.850 | 3.950 | 3.690 | 3.700 | 3.700 | 233,446,897 |
| 2026-08-28 | 3.770 | 3.880 | 3.640 | 3.810 | 3.810 | 283,266,071 |
| 2026-08-27 | 3.480 | 3.780 | 3.480 | 3.780 | 3.780 | 149,924,309 |
| 2026-08-26 | 3.320 | 3.510 | 3.310 | 3.440 | 3.440 | 136,578,041 |
| 2026-08-25 | 3.230 | 3.420 | 3.220 | 3.370 | 3.370 | 141,129,570 |
| 2026-08-24 | 3.300 | 3.350 | 3.210 | 3.270 | 3.270 | 127,169,528 |
| 2026-08-21 | 3.380 | 3.390 | 3.200 | 3.300 | 3.300 | 146,458,569 |
| 2026-08-20 | 3.360 | 3.510 | 3.230 | 3.410 | 3.410 | 245,579,775 |
| 2026-08-19 | 3.700 | 3.910 | 3.430 | 3.490 | 3.490 | 351,578,336 |
| 2026-08-18 | 3.260 | 3.560 | 3.240 | 3.560 | 3.560 | 85,203,510 |
| 2026-08-17 | 3.120 | 3.270 | 3.120 | 3.240 | 3.240 | 98,180,862 |
| 2026-08-14 | 3.170 | 3.180 | 3.070 | 3.130 | 3.130 | 56,874,266 |
| 2026-08-13 | 3.190 | 3.230 | 3.160 | 3.170 | 3.170 | 62,854,037 |
| 2026-08-12 | 3.140 | 3.200 | 3.140 | 3.190 | 3.190 | 45,662,639 |
| 2026-08-11 | 3.240 | 3.240 | 3.150 | 3.160 | 3.160 | 62,386,700 |
| 2026-08-10 | 3.150 | 3.280 | 3.130 | 3.260 | 3.260 | 96,294,788 |
| 2026-08-07 | 3.170 | 3.180 | 3.070 | 3.150 | 3.150 | 84,251,302 |
| 2026-08-06 | 3.160 | 3.220 | 3.100 | 3.190 | 3.190 | 115,889,410 |
| 2026-08-05 | 3.120 | 3.180 | 3.090 | 3.140 | 3.140 | 56,329,689 |
| 2026-08-04 | 3.130 | 3.170 | 3.090 | 3.130 | 3.130 | 44,549,273 |
| 2026-08-03 | 3.020 | 3.150 | 3.010 | 3.140 | 3.140 | 71,114,678 |
| 2026-07-31 | 2.980 | 3.030 | 2.960 | 3.020 | 3.020 | 52,940,611 |
| 2026-07-30 | 3.010 | 3.070 | 2.960 | 2.960 | 2.960 | 72,435,115 |
| 2026-07-29 | 2.960 | 3.050 | 2.960 | 3.020 | 3.020 | 63,625,015 |
| 2026-07-28 | 2.970 | 3.050 | 2.960 | 3.000 | 3.000 | 56,866,610 |
| 2026-07-27 | 2.860 | 3.000 | 2.840 | 2.980 | 2.980 | 67,948,200 |
| 2026-07-24 | 2.950 | 2.990 | 2.860 | 2.870 | 2.870 | 57,434,500 |
| 2026-07-23 | 2.900 | 2.990 | 2.870 | 2.980 | 2.980 | 76,548,582 |
| 2026-07-22 | 2.830 | 2.910 | 2.810 | 2.900 | 2.900 | 72,276,709 |
| 2026-07-21 | 2.910 | 2.920 | 2.740 | 2.860 | 2.860 | 99,771,377 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.0040 CNY |
| 2022-07-22 | 0.0040 CNY |
| 2020-07-23 | 0.0045 CNY |
| 2019-07-23 | 0.0045 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.