Gansu Yasheng Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.330	2.350	2.300	2.330	2.330	6,553,403
2024-07-24	2.360	2.360	2.320	2.330	2.330	12,067,200
2024-07-23	2.390	2.420	2.360	2.360	2.360	9,806,801
2024-07-22	2.420	2.430	2.370	2.390	2.390	9,941,650
2024-07-19	2.430	2.450	2.410	2.420	2.420	10,720,300
2024-07-18	2.430	2.450	2.390	2.450	2.450	10,728,950
2024-07-17	2.410	2.440	2.390	2.430	2.430	9,166,701
2024-07-16	2.410	2.420	2.390	2.410	2.410	7,289,300
2024-07-15	2.440	2.450	2.410	2.410	2.410	9,150,700
2024-07-12	2.440	2.470	2.430	2.450	2.450	11,255,750
2024-07-11	2.420	2.440	2.400	2.440	2.440	13,856,348
2024-07-10	2.380	2.390	2.360	2.380	2.380	6,447,001
2024-07-09	2.370	2.410	2.320	2.390	2.390	12,745,023
2024-07-08	2.420	2.420	2.360	2.370	2.370	13,748,967
2024-07-05	2.430	2.430	2.430	2.430	2.430	0
2024-07-04	2.480	2.490	2.420	2.430	2.430	19,777,500
2024-07-03	2.480	2.540	2.460	2.470	2.470	25,773,000
2024-07-02	2.420	2.510	2.420	2.470	2.470	25,385,601
2024-07-01	2.380	2.440	2.370	2.430	2.430	12,896,480
2024-06-28	2.370	2.410	2.360	2.370	2.370	8,502,700
2024-06-27	2.370	2.400	2.350	2.360	2.360	6,922,000
2024-06-26	2.340	2.390	2.310	2.380	2.380	13,366,977
2024-06-25	2.330	2.370	2.320	2.330	2.330	10,561,335
2024-06-24	2.400	2.410	2.310	2.320	2.320	15,129,594
2024-06-21	2.340	2.430	2.340	2.410	2.410	18,105,210
2024-06-20	2.400	2.410	2.350	2.360	2.360	11,449,401
2024-06-19	2.430	2.440	2.400	2.400	2.400	7,963,070
2024-06-18	2.410	2.440	2.410	2.430	2.430	9,261,600
2024-06-17	2.430	2.440	2.400	2.420	2.420	9,583,201
2024-06-14	2.400	2.440	2.380	2.430	2.430	11,521,368
2024-06-13	2.430	2.440	2.400	2.410	2.410	11,087,053
2024-06-12	2.420	2.440	2.410	2.430	2.430	10,239,304
2024-06-11	2.440	2.450	2.400	2.420	2.420	13,816,963
2024-06-07	2.420	2.460	2.420	2.450	2.450	17,343,839
2024-06-06	2.500	2.510	2.400	2.420	2.420	24,261,932
2024-06-05	2.540	2.540	2.480	2.500	2.500	14,866,050
2024-06-04	2.530	2.560	2.510	2.540	2.540	10,538,501
2024-06-03	2.610	2.610	2.530	2.550	2.550	16,635,564
2024-05-31	2.600	2.630	2.600	2.610	2.610	7,755,800
2024-05-30	2.620	2.630	2.590	2.610	2.610	11,276,000
2024-05-29	2.620	2.650	2.610	2.620	2.620	10,413,714
2024-05-28	2.650	2.660	2.620	2.630	2.630	10,423,010
2024-05-27	2.680	2.690	2.630	2.660	2.660	13,262,911
2024-05-24	2.650	2.720	2.650	2.680	2.680	16,241,500
2024-05-23	2.710	2.710	2.630	2.650	2.650	16,172,000
2024-05-22	2.710	2.730	2.690	2.710	2.710	12,091,701
2024-05-21	2.750	2.750	2.700	2.720	2.720	14,317,600
2024-05-20	2.740	2.770	2.730	2.750	2.750	15,632,963
2024-05-17	2.730	2.750	2.710	2.740	2.740	12,921,061
2024-05-16	2.730	2.760	2.720	2.740	2.740	12,755,000
2024-05-15	2.750	2.750	2.720	2.730	2.730	11,275,900
2024-05-14	2.720	2.770	2.720	2.740	2.740	17,316,700
2024-05-13	2.770	2.790	2.720	2.730	2.730	28,467,221
2024-05-10	2.820	2.850	2.770	2.800	2.800	44,503,373
2024-05-09	2.700	2.840	2.700	2.820	2.820	47,147,798
2024-05-08	2.710	2.720	2.690	2.700	2.700	13,040,524
2024-05-07	2.710	2.710	2.680	2.700	2.700	12,720,000
2024-05-06	2.680	2.710	2.680	2.700	2.700	15,830,011
2024-04-30	2.670	2.690	2.650	2.670	2.670	14,107,803
2024-04-29	2.630	2.680	2.620	2.680	2.680	17,036,500

← NewerPage 10 of 21 · 1,212 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.