Gansu Yasheng Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.140	3.180	3.140	3.170	3.170	20,583,480
2023-07-27	3.160	3.170	3.140	3.150	3.150	18,313,277
2023-07-26	3.150	3.170	3.140	3.160	3.160	13,990,700
2023-07-25	3.150	3.170	3.140	3.150	3.150	17,891,700
2023-07-24	3.160	3.170	3.130	3.150	3.150	12,693,140
2023-07-21	3.130	3.190	3.130	3.170	3.170	23,805,303
2023-07-20	3.150	3.160	3.120	3.140	3.140	13,742,281
2023-07-19	3.120	3.150	3.120	3.140	3.140	13,148,801
2023-07-18	3.130	3.150	3.120	3.140	3.136	17,564,480
2023-07-17	3.110	3.130	3.100	3.120	3.116	13,333,301
2023-07-14	3.110	3.140	3.100	3.110	3.106	13,881,871
2023-07-13	3.100	3.120	3.090	3.110	3.106	12,691,763
2023-07-12	3.110	3.120	3.090	3.090	3.086	13,307,604
2023-07-11	3.100	3.120	3.090	3.110	3.106	12,676,100
2023-07-10	3.110	3.120	3.090	3.110	3.106	17,377,378
2023-07-07	3.060	3.110	3.050	3.100	3.096	25,908,754
2023-07-06	3.040	3.070	3.040	3.060	3.056	12,724,316
2023-07-05	3.040	3.060	3.030	3.050	3.046	11,190,361
2023-07-04	3.040	3.060	3.030	3.050	3.046	11,886,721
2023-07-03	3.010	3.050	3.000	3.040	3.036	16,177,385
2023-06-30	2.980	3.020	2.980	3.020	3.016	13,620,492
2023-06-29	2.990	3.000	2.980	2.980	2.976	11,084,926
2023-06-28	3.000	3.010	2.970	3.000	2.996	12,906,461
2023-06-27	2.990	3.010	2.980	3.000	2.996	10,428,600
2023-06-26	3.030	3.030	2.970	2.990	2.986	19,306,600
2023-06-21	3.040	3.050	3.020	3.020	3.016	12,415,300
2023-06-20	3.050	3.050	3.030	3.040	3.036	11,340,219
2023-06-19	3.060	3.060	3.030	3.030	3.026	11,358,314
2023-06-16	3.060	3.060	3.040	3.060	3.056	14,350,224
2023-06-15	3.050	3.060	3.030	3.050	3.046	11,074,605
2023-06-14	3.040	3.070	3.040	3.050	3.046	13,370,294
2023-06-13	3.050	3.060	3.030	3.040	3.036	13,085,235
2023-06-12	3.050	3.080	3.040	3.060	3.056	15,055,710
2023-06-09	3.090	3.090	3.040	3.050	3.046	23,124,900
2023-06-08	3.040	3.100	3.030	3.090	3.086	22,859,622
2023-06-07	3.030	3.050	3.020	3.040	3.036	9,072,306
2023-06-06	3.070	3.070	3.030	3.030	3.026	13,250,620
2023-06-05	3.060	3.080	3.050	3.070	3.066	13,511,910
2023-06-02	3.070	3.080	3.050	3.060	3.056	16,440,710
2023-06-01	3.050	3.070	3.030	3.070	3.066	16,968,300
2023-05-31	3.050	3.070	3.040	3.050	3.046	12,376,200
2023-05-30	3.050	3.070	3.030	3.060	3.056	12,969,153
2023-05-29	3.060	3.070	3.040	3.050	3.046	12,833,776
2023-05-26	3.040	3.060	3.020	3.060	3.056	10,121,000
2023-05-25	3.040	3.060	3.030	3.050	3.046	14,788,386
2023-05-24	3.080	3.090	3.040	3.050	3.046	17,447,200
2023-05-23	3.130	3.130	3.080	3.090	3.086	12,710,400
2023-05-22	3.120	3.140	3.100	3.130	3.126	12,601,353
2023-05-19	3.110	3.130	3.090	3.110	3.106	13,748,971
2023-05-18	3.150	3.150	3.110	3.120	3.116	15,764,736
2023-05-17	3.150	3.160	3.120	3.150	3.146	15,515,914
2023-05-16	3.190	3.190	3.130	3.150	3.146	12,392,886
2023-05-15	3.180	3.190	3.140	3.190	3.186	16,079,753
2023-05-12	3.180	3.200	3.170	3.170	3.166	13,653,682
2023-05-11	3.180	3.210	3.160	3.180	3.176	14,586,950
2023-05-10	3.180	3.200	3.160	3.180	3.176	16,535,601
2023-05-09	3.180	3.210	3.160	3.170	3.166	23,073,597
2023-05-08	3.180	3.200	3.160	3.170	3.166	18,428,700
2023-05-05	3.160	3.180	3.140	3.180	3.176	21,364,706
2023-05-04	3.120	3.180	3.120	3.170	3.166	28,118,566

← NewerPage 14 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.