Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.090 | 3.140 | 3.080 | 3.130 | 3.126 | 17,740,726 |
| 2023-04-27 | 3.070 | 3.100 | 3.070 | 3.090 | 3.086 | 11,382,267 |
| 2023-04-26 | 3.050 | 3.090 | 3.040 | 3.080 | 3.076 | 14,194,326 |
| 2023-04-25 | 3.060 | 3.080 | 3.020 | 3.040 | 3.036 | 17,613,383 |
| 2023-04-24 | 3.080 | 3.080 | 3.040 | 3.060 | 3.056 | 13,987,463 |
| 2023-04-21 | 3.100 | 3.120 | 3.070 | 3.080 | 3.076 | 12,794,902 |
| 2023-04-20 | 3.110 | 3.110 | 3.080 | 3.100 | 3.096 | 11,618,317 |
| 2023-04-19 | 3.120 | 3.130 | 3.100 | 3.110 | 3.106 | 10,850,325 |
| 2023-04-18 | 3.140 | 3.140 | 3.110 | 3.120 | 3.116 | 9,183,979 |
| 2023-04-17 | 3.090 | 3.130 | 3.070 | 3.130 | 3.126 | 16,204,510 |
| 2023-04-14 | 3.110 | 3.110 | 3.080 | 3.090 | 3.086 | 13,092,014 |
| 2023-04-13 | 3.100 | 3.110 | 3.090 | 3.100 | 3.096 | 12,504,896 |
| 2023-04-12 | 3.080 | 3.110 | 3.070 | 3.100 | 3.096 | 11,065,179 |
| 2023-04-11 | 3.070 | 3.090 | 3.050 | 3.080 | 3.076 | 11,319,709 |
| 2023-04-10 | 3.090 | 3.090 | 3.050 | 3.060 | 3.056 | 15,819,263 |
| 2023-04-07 | 3.070 | 3.090 | 3.070 | 3.080 | 3.076 | 8,675,251 |
| 2023-04-06 | 3.110 | 3.120 | 3.070 | 3.070 | 3.066 | 20,512,046 |
| 2023-04-04 | 3.110 | 3.120 | 3.090 | 3.110 | 3.106 | 16,314,253 |
| 2023-04-03 | 3.100 | 3.130 | 3.080 | 3.100 | 3.096 | 14,306,939 |
| 2023-03-31 | 3.080 | 3.110 | 3.080 | 3.090 | 3.086 | 13,573,217 |
| 2023-03-30 | 3.080 | 3.090 | 3.050 | 3.080 | 3.076 | 15,287,001 |
| 2023-03-29 | 3.140 | 3.140 | 3.070 | 3.080 | 3.076 | 24,224,300 |
| 2023-03-28 | 3.120 | 3.170 | 3.110 | 3.130 | 3.126 | 17,167,142 |
| 2023-03-27 | 3.140 | 3.150 | 3.110 | 3.120 | 3.116 | 19,199,664 |
| 2023-03-24 | 3.130 | 3.150 | 3.130 | 3.140 | 3.136 | 14,822,502 |
| 2023-03-23 | 3.150 | 3.150 | 3.110 | 3.140 | 3.136 | 19,592,302 |
| 2023-03-22 | 3.170 | 3.180 | 3.140 | 3.150 | 3.146 | 16,920,817 |
| 2023-03-21 | 3.150 | 3.170 | 3.140 | 3.160 | 3.156 | 15,859,303 |
| 2023-03-20 | 3.210 | 3.210 | 3.150 | 3.150 | 3.146 | 27,826,925 |
| 2023-03-17 | 3.210 | 3.240 | 3.190 | 3.210 | 3.206 | 23,255,250 |
| 2023-03-16 | 3.220 | 3.270 | 3.190 | 3.200 | 3.196 | 27,120,401 |
| 2023-03-15 | 3.190 | 3.230 | 3.180 | 3.220 | 3.216 | 18,818,201 |
| 2023-03-14 | 3.210 | 3.240 | 3.170 | 3.180 | 3.176 | 22,727,741 |
| 2023-03-13 | 3.190 | 3.220 | 3.180 | 3.210 | 3.206 | 15,647,288 |
| 2023-03-10 | 3.220 | 3.240 | 3.200 | 3.210 | 3.206 | 18,805,733 |
| 2023-03-09 | 3.240 | 3.260 | 3.210 | 3.230 | 3.226 | 17,133,010 |
| 2023-03-08 | 3.230 | 3.250 | 3.220 | 3.230 | 3.226 | 15,762,041 |
| 2023-03-07 | 3.300 | 3.310 | 3.230 | 3.230 | 3.226 | 27,822,300 |
| 2023-03-06 | 3.270 | 3.320 | 3.270 | 3.300 | 3.296 | 32,674,413 |
| 2023-03-03 | 3.260 | 3.280 | 3.250 | 3.270 | 3.266 | 17,624,400 |
| 2023-03-02 | 3.260 | 3.270 | 3.250 | 3.260 | 3.256 | 14,409,411 |
| 2023-03-01 | 3.250 | 3.270 | 3.240 | 3.260 | 3.256 | 16,951,525 |
| 2023-02-28 | 3.240 | 3.250 | 3.210 | 3.250 | 3.246 | 15,723,635 |
| 2023-02-27 | 3.240 | 3.250 | 3.220 | 3.230 | 3.226 | 11,882,183 |
| 2023-02-24 | 3.260 | 3.260 | 3.230 | 3.240 | 3.236 | 14,797,201 |
| 2023-02-23 | 3.260 | 3.290 | 3.230 | 3.250 | 3.246 | 22,356,620 |
| 2023-02-22 | 3.240 | 3.260 | 3.230 | 3.250 | 3.246 | 16,412,217 |
| 2023-02-21 | 3.240 | 3.270 | 3.220 | 3.240 | 3.236 | 20,727,915 |
| 2023-02-20 | 3.200 | 3.230 | 3.180 | 3.230 | 3.226 | 21,543,017 |
| 2023-02-17 | 3.170 | 3.210 | 3.170 | 3.190 | 3.186 | 20,767,162 |
| 2023-02-16 | 3.230 | 3.250 | 3.150 | 3.170 | 3.166 | 30,101,243 |
| 2023-02-15 | 3.250 | 3.250 | 3.220 | 3.220 | 3.216 | 20,047,934 |
| 2023-02-14 | 3.310 | 3.320 | 3.230 | 3.240 | 3.236 | 40,764,852 |
| 2023-02-13 | 3.290 | 3.310 | 3.270 | 3.290 | 3.286 | 21,942,674 |
| 2023-02-10 | 3.270 | 3.300 | 3.260 | 3.290 | 3.286 | 23,223,100 |
| 2023-02-09 | 3.220 | 3.270 | 3.210 | 3.270 | 3.266 | 24,216,173 |
| 2023-02-08 | 3.230 | 3.250 | 3.210 | 3.220 | 3.216 | 18,199,049 |
| 2023-02-07 | 3.220 | 3.240 | 3.200 | 3.230 | 3.226 | 20,102,337 |
| 2023-02-06 | 3.190 | 3.220 | 3.180 | 3.210 | 3.206 | 15,695,945 |
| 2023-02-03 | 3.220 | 3.220 | 3.180 | 3.210 | 3.206 | 23,230,721 |
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.