Gansu Yasheng Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.530	2.550	2.470	2.540	2.540	17,197,523
2024-01-22	2.640	2.650	2.520	2.530	2.530	16,764,918
2024-01-19	2.660	2.680	2.640	2.650	2.650	8,475,533
2024-01-18	2.700	2.710	2.590	2.660	2.660	21,746,600
2024-01-17	2.760	2.770	2.710	2.720	2.720	11,372,800
2024-01-16	2.760	2.780	2.730	2.760	2.760	9,600,740
2024-01-15	2.770	2.790	2.750	2.760	2.760	10,017,100
2024-01-12	2.760	2.800	2.760	2.780	2.780	10,880,677
2024-01-11	2.750	2.780	2.740	2.770	2.770	12,319,800
2024-01-10	2.740	2.760	2.710	2.750	2.750	11,761,471
2024-01-09	2.730	2.760	2.730	2.740	2.740	7,490,852
2024-01-08	2.760	2.770	2.720	2.720	2.720	9,963,601
2024-01-05	2.790	2.810	2.760	2.760	2.760	12,207,200
2024-01-04	2.800	2.810	2.780	2.800	2.800	9,464,540
2024-01-03	2.790	2.810	2.780	2.800	2.800	9,625,136
2024-01-02	2.780	2.810	2.770	2.790	2.790	13,340,108
2023-12-29	2.770	2.790	2.760	2.780	2.780	14,670,861
2023-12-28	2.730	2.780	2.710	2.770	2.770	14,340,628
2023-12-27	2.710	2.740	2.700	2.730	2.730	11,541,342
2023-12-26	2.750	2.750	2.700	2.710	2.710	10,342,200
2023-12-25	2.750	2.770	2.730	2.750	2.750	9,690,970
2023-12-22	2.790	2.790	2.740	2.750	2.750	16,906,701
2023-12-21	2.780	2.790	2.720	2.790	2.790	18,749,200
2023-12-20	2.810	2.820	2.780	2.790	2.790	14,242,973
2023-12-19	2.820	2.830	2.780	2.800	2.800	18,850,704
2023-12-18	2.900	2.920	2.820	2.830	2.830	22,717,863
2023-12-15	2.900	2.920	2.900	2.910	2.910	15,273,700
2023-12-14	2.890	2.930	2.890	2.900	2.900	14,817,800
2023-12-13	2.900	2.930	2.890	2.900	2.900	17,427,310
2023-12-12	2.880	2.910	2.870	2.900	2.900	16,108,866
2023-12-11	2.890	2.900	2.840	2.890	2.890	26,275,354
2023-12-08	2.940	2.960	2.880	2.880	2.880	33,268,360
2023-12-07	2.970	2.970	2.920	2.950	2.950	15,761,193
2023-12-06	2.950	2.980	2.920	2.960	2.960	18,289,075
2023-12-05	2.980	2.990	2.930	2.940	2.940	16,936,000
2023-12-04	2.980	2.990	2.960	2.980	2.980	17,018,200
2023-12-01	2.970	3.000	2.960	2.980	2.980	14,488,902
2023-11-30	2.990	3.000	2.960	2.970	2.970	18,106,500
2023-11-29	3.020	3.030	2.980	2.990	2.990	17,094,046
2023-11-28	3.010	3.040	2.980	3.030	3.030	22,989,502
2023-11-27	3.010	3.030	3.000	3.010	3.010	17,569,951
2023-11-24	3.000	3.030	3.000	3.010	3.010	20,814,812
2023-11-23	2.990	3.010	2.980	3.000	3.000	11,272,752
2023-11-22	3.000	3.010	2.990	2.990	2.990	10,452,054
2023-11-21	3.000	3.020	2.990	3.000	3.000	17,484,688
2023-11-20	2.990	3.010	2.970	3.000	3.000	17,527,978
2023-11-17	2.980	2.990	2.960	2.990	2.990	12,128,500
2023-11-16	3.000	3.010	2.980	2.980	2.980	11,335,800
2023-11-15	3.010	3.010	2.990	3.010	3.010	11,553,200
2023-11-14	2.990	3.010	2.980	2.990	2.990	11,455,200
2023-11-13	2.970	3.000	2.960	3.000	3.000	14,195,300
2023-11-10	2.970	2.980	2.950	2.970	2.970	12,293,000
2023-11-09	2.990	3.000	2.960	2.970	2.970	14,430,102
2023-11-08	3.010	3.020	2.980	2.990	2.990	15,380,111
2023-11-07	3.020	3.030	3.000	3.010	3.010	12,235,102
2023-11-06	3.010	3.020	2.990	3.020	3.020	17,395,096
2023-11-03	3.000	3.020	2.990	3.000	3.000	13,735,037
2023-11-02	3.010	3.030	2.980	3.000	3.000	17,586,400
2023-11-01	3.000	3.040	3.000	3.020	3.020	16,245,694
2023-10-31	3.010	3.020	2.990	3.000	3.000	12,929,643

← NewerPage 12 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.