Gansu Yasheng Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.620	2.640	2.600	2.630	2.630	11,684,277
2024-04-25	2.610	2.650	2.600	2.620	2.620	9,168,208
2024-04-24	2.610	2.630	2.600	2.610	2.610	8,450,917
2024-04-23	2.630	2.640	2.590	2.610	2.610	12,214,014
2024-04-22	2.600	2.650	2.590	2.620	2.620	13,662,201
2024-04-19	2.560	2.640	2.540	2.610	2.610	20,231,700
2024-04-18	2.580	2.600	2.550	2.560	2.560	10,862,601
2024-04-17	2.500	2.580	2.500	2.580	2.580	16,112,123
2024-04-16	2.630	2.630	2.490	2.500	2.500	25,902,600
2024-04-15	2.680	2.710	2.590	2.640	2.640	24,087,500
2024-04-12	2.750	2.760	2.700	2.700	2.700	13,593,400
2024-04-11	2.740	2.770	2.730	2.750	2.750	12,584,545
2024-04-10	2.780	2.810	2.710	2.750	2.750	18,909,396
2024-04-09	2.790	2.800	2.750	2.800	2.800	18,647,301
2024-04-08	2.780	2.830	2.770	2.790	2.790	25,093,779
2024-04-03	2.760	2.790	2.740	2.780	2.780	18,967,424
2024-04-02	2.760	2.760	2.730	2.750	2.750	12,645,268
2024-04-01	2.730	2.760	2.720	2.750	2.750	14,684,322
2024-03-29	2.710	2.730	2.690	2.720	2.720	10,577,700
2024-03-28	2.700	2.720	2.680	2.690	2.690	14,058,500
2024-03-27	2.720	2.730	2.700	2.700	2.700	10,621,400
2024-03-26	2.730	2.750	2.700	2.730	2.730	14,467,681
2024-03-25	2.750	2.770	2.730	2.730	2.730	14,431,000
2024-03-22	2.800	2.800	2.730	2.740	2.740	17,512,777
2024-03-21	2.800	2.810	2.770	2.800	2.800	18,034,044
2024-03-20	2.790	2.800	2.770	2.800	2.800	16,081,876
2024-03-19	2.820	2.830	2.790	2.800	2.800	21,611,761
2024-03-18	2.870	2.870	2.790	2.820	2.820	50,194,001
2024-03-15	2.730	2.880	2.730	2.850	2.850	66,603,120
2024-03-14	2.710	2.800	2.700	2.720	2.720	23,159,623
2024-03-13	2.730	2.750	2.690	2.720	2.720	17,983,323
2024-03-12	2.680	2.710	2.670	2.710	2.710	15,214,158
2024-03-11	2.660	2.680	2.660	2.680	2.680	9,531,481
2024-03-08	2.670	2.690	2.640	2.660	2.660	7,724,900
2024-03-07	2.660	2.700	2.660	2.660	2.660	12,451,495
2024-03-06	2.660	2.690	2.640	2.670	2.670	10,885,332
2024-03-05	2.700	2.720	2.630	2.650	2.650	16,816,078
2024-03-04	2.710	2.740	2.690	2.710	2.710	14,556,800
2024-03-01	2.730	2.740	2.700	2.710	2.710	15,939,426
2024-02-29	2.670	2.730	2.660	2.730	2.730	25,138,937
2024-02-28	2.730	2.790	2.690	2.700	2.700	38,878,334
2024-02-27	2.700	2.720	2.690	2.710	2.710	16,841,292
2024-02-26	2.700	2.730	2.690	2.700	2.700	22,937,144
2024-02-23	2.760	2.780	2.660	2.720	2.720	42,739,261
2024-02-22	2.600	2.850	2.590	2.780	2.780	60,983,141
2024-02-21	2.570	2.650	2.550	2.610	2.610	26,120,296
2024-02-20	2.590	2.590	2.540	2.570	2.570	14,938,498
2024-02-19	2.550	2.580	2.510	2.570	2.570	29,165,910
2024-02-08	2.410	2.550	2.400	2.530	2.530	30,277,502
2024-02-07	2.470	2.480	2.380	2.410	2.410	27,149,441
2024-02-06	2.250	2.520	2.230	2.460	2.460	31,753,712
2024-02-05	2.470	2.480	2.260	2.300	2.300	27,572,416
2024-02-02	2.560	2.600	2.410	2.480	2.480	21,770,240
2024-02-01	2.560	2.610	2.510	2.550	2.550	15,714,101
2024-01-31	2.670	2.670	2.560	2.560	2.560	16,292,001
2024-01-30	2.690	2.760	2.660	2.670	2.670	19,095,400
2024-01-29	2.750	2.770	2.680	2.700	2.700	19,076,215
2024-01-26	2.690	2.770	2.680	2.730	2.730	19,333,409
2024-01-25	2.600	2.700	2.600	2.690	2.690	18,575,010
2024-01-24	2.550	2.620	2.480	2.610	2.610	22,538,611

← NewerPage 11 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.