Gansu Yasheng Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.990	3.020	2.990	3.010	3.010	14,980,142
2023-10-27	2.970	3.010	2.960	2.990	2.990	16,282,910
2023-10-26	2.990	3.000	2.960	2.980	2.980	13,146,900
2023-10-25	2.950	3.010	2.950	2.990	2.990	18,973,806
2023-10-24	2.880	2.950	2.870	2.930	2.930	16,240,363
2023-10-23	2.960	2.960	2.860	2.870	2.870	22,185,183
2023-10-20	2.980	2.990	2.960	2.960	2.960	18,608,149
2023-10-19	3.020	3.040	2.990	3.000	3.000	19,249,250
2023-10-18	3.050	3.080	3.020	3.030	3.030	22,028,514
2023-10-17	3.050	3.050	3.030	3.050	3.050	10,476,755
2023-10-16	3.040	3.060	3.020	3.050	3.050	21,967,262
2023-10-13	3.050	3.050	3.020	3.030	3.030	13,183,809
2023-10-12	3.040	3.070	3.020	3.060	3.060	18,565,687
2023-10-11	3.040	3.050	3.010	3.020	3.020	14,977,058
2023-10-10	3.040	3.070	3.030	3.040	3.040	14,910,457
2023-10-09	3.080	3.080	3.040	3.040	3.040	18,027,697
2023-09-28	3.080	3.090	3.060	3.070	3.070	17,603,502
2023-09-27	3.100	3.120	3.060	3.070	3.070	19,343,100
2023-09-26	3.130	3.140	3.090	3.100	3.100	16,912,696
2023-09-25	3.130	3.170	3.120	3.130	3.130	14,113,310
2023-09-22	3.110	3.150	3.090	3.140	3.140	17,743,748
2023-09-21	3.180	3.190	3.110	3.120	3.120	21,522,196
2023-09-20	3.150	3.210	3.140	3.180	3.180	26,626,659
2023-09-19	3.140	3.180	3.140	3.150	3.150	18,059,950
2023-09-18	3.140	3.160	3.120	3.150	3.150	15,405,974
2023-09-15	3.130	3.170	3.120	3.140	3.140	15,442,100
2023-09-14	3.140	3.150	3.110	3.140	3.140	12,026,301
2023-09-13	3.170	3.180	3.120	3.130	3.130	19,937,800
2023-09-12	3.130	3.200	3.120	3.170	3.170	21,931,359
2023-09-11	3.120	3.140	3.100	3.130	3.130	14,983,545
2023-09-08	3.110	3.120	3.090	3.100	3.100	14,522,700
2023-09-07	3.160	3.170	3.110	3.120	3.120	16,440,500
2023-09-06	3.190	3.190	3.150	3.160	3.160	13,867,700
2023-09-05	3.230	3.240	3.170	3.180	3.180	22,343,101
2023-09-04	3.230	3.250	3.210	3.250	3.250	21,665,800
2023-09-01	3.170	3.240	3.160	3.230	3.230	27,056,491
2023-08-31	3.200	3.220	3.150	3.160	3.160	17,465,515
2023-08-30	3.250	3.270	3.190	3.200	3.200	25,776,571
2023-08-29	3.270	3.310	3.230	3.260	3.260	34,419,169
2023-08-28	3.330	3.340	3.230	3.250	3.250	49,397,082
2023-08-25	3.140	3.270	3.140	3.200	3.200	36,959,111
2023-08-24	3.160	3.170	3.090	3.160	3.160	17,598,249
2023-08-23	3.130	3.180	3.100	3.140	3.140	19,653,361
2023-08-22	3.130	3.160	3.090	3.130	3.130	18,392,197
2023-08-21	3.160	3.180	3.120	3.120	3.120	17,444,441
2023-08-18	3.200	3.220	3.150	3.160	3.160	18,889,172
2023-08-17	3.160	3.210	3.130	3.200	3.200	17,427,500
2023-08-16	3.160	3.200	3.140	3.170	3.170	13,670,100
2023-08-15	3.200	3.220	3.150	3.180	3.180	14,697,601
2023-08-14	3.210	3.220	3.160	3.200	3.200	19,190,545
2023-08-11	3.270	3.280	3.210	3.210	3.210	25,734,701
2023-08-10	3.260	3.300	3.250	3.270	3.270	20,903,208
2023-08-09	3.290	3.300	3.250	3.270	3.270	21,442,200
2023-08-08	3.300	3.320	3.260	3.300	3.300	32,920,126
2023-08-07	3.270	3.350	3.260	3.320	3.320	51,162,455
2023-08-04	3.280	3.290	3.250	3.250	3.250	20,547,027
2023-08-03	3.280	3.290	3.260	3.270	3.270	15,861,220
2023-08-02	3.260	3.300	3.250	3.280	3.280	23,272,500
2023-08-01	3.260	3.280	3.250	3.270	3.270	25,449,311
2023-07-31	3.190	3.280	3.180	3.270	3.270	47,338,893

← NewerPage 13 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.