Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.230 | 3.230 | 3.200 | 3.220 | 3.216 | 17,267,237 |
| 2023-02-01 | 3.190 | 3.230 | 3.180 | 3.220 | 3.216 | 22,294,121 |
| 2023-01-31 | 3.170 | 3.210 | 3.160 | 3.190 | 3.186 | 20,753,817 |
| 2023-01-30 | 3.180 | 3.190 | 3.160 | 3.170 | 3.166 | 26,346,924 |
| 2023-01-20 | 3.110 | 3.150 | 3.100 | 3.150 | 3.146 | 21,364,993 |
| 2023-01-19 | 3.080 | 3.110 | 3.070 | 3.100 | 3.096 | 11,916,678 |
| 2023-01-18 | 3.070 | 3.090 | 3.060 | 3.080 | 3.076 | 12,132,700 |
| 2023-01-17 | 3.080 | 3.090 | 3.060 | 3.070 | 3.066 | 9,906,101 |
| 2023-01-16 | 3.060 | 3.090 | 3.050 | 3.080 | 3.076 | 17,387,001 |
| 2023-01-13 | 3.040 | 3.070 | 3.030 | 3.060 | 3.056 | 16,287,400 |
| 2023-01-12 | 3.050 | 3.050 | 3.020 | 3.040 | 3.036 | 14,161,806 |
| 2023-01-11 | 3.070 | 3.070 | 3.030 | 3.040 | 3.036 | 17,419,948 |
| 2023-01-10 | 3.090 | 3.100 | 3.060 | 3.060 | 3.056 | 14,283,348 |
| 2023-01-09 | 3.090 | 3.110 | 3.080 | 3.090 | 3.086 | 18,170,874 |
| 2023-01-06 | 3.130 | 3.140 | 3.080 | 3.090 | 3.086 | 29,069,407 |
| 2023-01-05 | 3.150 | 3.150 | 3.120 | 3.140 | 3.136 | 19,319,500 |
| 2023-01-04 | 3.130 | 3.150 | 3.120 | 3.150 | 3.146 | 16,946,731 |
| 2023-01-03 | 3.130 | 3.150 | 3.100 | 3.130 | 3.126 | 18,595,474 |
| 2022-12-30 | 3.100 | 3.140 | 3.080 | 3.140 | 3.136 | 16,444,086 |
| 2022-12-29 | 3.130 | 3.130 | 3.080 | 3.090 | 3.086 | 16,902,710 |
| 2022-12-28 | 3.170 | 3.180 | 3.120 | 3.140 | 3.136 | 22,194,251 |
| 2022-12-27 | 3.100 | 3.200 | 3.080 | 3.190 | 3.186 | 34,378,358 |
| 2022-12-26 | 3.170 | 3.190 | 3.090 | 3.110 | 3.106 | 24,071,455 |
| 2022-12-23 | 3.090 | 3.120 | 3.050 | 3.080 | 3.076 | 16,094,901 |
| 2022-12-22 | 3.120 | 3.170 | 3.080 | 3.090 | 3.086 | 16,209,266 |
| 2022-12-21 | 3.090 | 3.150 | 3.090 | 3.100 | 3.096 | 13,670,500 |
| 2022-12-20 | 3.120 | 3.140 | 3.070 | 3.110 | 3.106 | 17,353,554 |
| 2022-12-19 | 3.230 | 3.230 | 3.110 | 3.130 | 3.126 | 23,347,300 |
| 2022-12-16 | 3.220 | 3.240 | 3.200 | 3.240 | 3.236 | 18,328,342 |
| 2022-12-15 | 3.240 | 3.280 | 3.210 | 3.230 | 3.226 | 17,751,600 |
| 2022-12-14 | 3.270 | 3.280 | 3.230 | 3.250 | 3.246 | 14,877,000 |
| 2022-12-13 | 3.200 | 3.260 | 3.190 | 3.250 | 3.246 | 27,881,100 |
| 2022-12-12 | 3.210 | 3.230 | 3.190 | 3.200 | 3.196 | 15,122,201 |
| 2022-12-09 | 3.240 | 3.240 | 3.190 | 3.210 | 3.206 | 19,265,335 |
| 2022-12-08 | 3.290 | 3.300 | 3.210 | 3.230 | 3.226 | 22,216,500 |
| 2022-12-07 | 3.260 | 3.300 | 3.240 | 3.280 | 3.276 | 22,322,910 |
| 2022-12-06 | 3.250 | 3.310 | 3.240 | 3.270 | 3.266 | 30,467,900 |
| 2022-12-05 | 3.230 | 3.280 | 3.220 | 3.260 | 3.256 | 28,832,564 |
| 2022-12-02 | 3.220 | 3.250 | 3.200 | 3.220 | 3.216 | 23,103,250 |
| 2022-12-01 | 3.220 | 3.240 | 3.200 | 3.210 | 3.206 | 24,355,945 |
| 2022-11-30 | 3.180 | 3.240 | 3.160 | 3.200 | 3.196 | 38,995,933 |
| 2022-11-29 | 3.120 | 3.170 | 3.100 | 3.160 | 3.156 | 25,781,338 |
| 2022-11-28 | 3.100 | 3.120 | 3.060 | 3.110 | 3.106 | 19,585,325 |
| 2022-11-25 | 3.100 | 3.120 | 3.080 | 3.120 | 3.116 | 15,198,301 |
| 2022-11-24 | 3.110 | 3.120 | 3.080 | 3.100 | 3.096 | 13,792,300 |
| 2022-11-23 | 3.110 | 3.120 | 3.080 | 3.100 | 3.096 | 17,574,044 |
| 2022-11-22 | 3.150 | 3.150 | 3.100 | 3.120 | 3.116 | 17,916,220 |
| 2022-11-21 | 3.140 | 3.150 | 3.090 | 3.140 | 3.136 | 19,475,111 |
| 2022-11-18 | 3.190 | 3.200 | 3.150 | 3.150 | 3.146 | 21,473,200 |
| 2022-11-17 | 3.190 | 3.220 | 3.170 | 3.200 | 3.196 | 22,231,200 |
| 2022-11-16 | 3.200 | 3.210 | 3.160 | 3.190 | 3.186 | 21,452,347 |
| 2022-11-15 | 3.170 | 3.210 | 3.170 | 3.200 | 3.196 | 20,101,108 |
| 2022-11-14 | 3.200 | 3.220 | 3.160 | 3.180 | 3.176 | 19,627,265 |
| 2022-11-11 | 3.230 | 3.240 | 3.190 | 3.200 | 3.196 | 26,905,175 |
| 2022-11-10 | 3.170 | 3.220 | 3.140 | 3.200 | 3.196 | 24,070,591 |
| 2022-11-09 | 3.170 | 3.190 | 3.160 | 3.180 | 3.176 | 13,508,409 |
| 2022-11-08 | 3.180 | 3.210 | 3.150 | 3.170 | 3.166 | 19,050,550 |
| 2022-11-07 | 3.170 | 3.190 | 3.150 | 3.180 | 3.176 | 21,716,400 |
| 2022-11-04 | 3.140 | 3.180 | 3.130 | 3.170 | 3.166 | 20,217,163 |
| 2022-11-03 | 3.080 | 3.170 | 3.070 | 3.150 | 3.146 | 27,391,755 |
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.