Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.080 | 3.170 | 3.070 | 3.150 | 3.146 | 27,391,755 |
| 2022-11-02 | 3.070 | 3.120 | 3.060 | 3.100 | 3.096 | 20,557,330 |
| 2022-11-01 | 2.990 | 3.080 | 2.990 | 3.080 | 3.076 | 22,288,605 |
| 2022-10-31 | 2.970 | 3.050 | 2.970 | 3.000 | 2.996 | 17,995,904 |
| 2022-10-28 | 3.080 | 3.080 | 2.960 | 2.970 | 2.966 | 28,855,721 |
| 2022-10-27 | 3.080 | 3.100 | 3.060 | 3.080 | 3.076 | 13,579,489 |
| 2022-10-26 | 3.040 | 3.090 | 3.030 | 3.070 | 3.066 | 19,418,063 |
| 2022-10-25 | 3.030 | 3.060 | 2.980 | 3.040 | 3.036 | 21,231,285 |
| 2022-10-24 | 3.090 | 3.120 | 3.020 | 3.040 | 3.036 | 21,062,800 |
| 2022-10-21 | 3.100 | 3.130 | 3.080 | 3.080 | 3.076 | 14,637,111 |
| 2022-10-20 | 3.130 | 3.140 | 3.070 | 3.090 | 3.086 | 19,893,380 |
| 2022-10-19 | 3.180 | 3.200 | 3.120 | 3.130 | 3.126 | 17,735,000 |
| 2022-10-18 | 3.220 | 3.240 | 3.180 | 3.180 | 3.176 | 16,306,400 |
| 2022-10-17 | 3.170 | 3.240 | 3.150 | 3.220 | 3.216 | 23,870,206 |
| 2022-10-14 | 3.170 | 3.210 | 3.170 | 3.190 | 3.186 | 24,364,175 |
| 2022-10-13 | 3.100 | 3.240 | 3.080 | 3.170 | 3.166 | 36,512,925 |
| 2022-10-12 | 3.060 | 3.130 | 3.030 | 3.120 | 3.116 | 25,208,041 |
| 2022-10-11 | 3.030 | 3.070 | 3.000 | 3.070 | 3.066 | 16,559,811 |
| 2022-10-10 | 3.050 | 3.090 | 3.000 | 3.030 | 3.026 | 19,304,378 |
| 2022-09-30 | 3.070 | 3.080 | 3.030 | 3.040 | 3.036 | 15,039,720 |
| 2022-09-29 | 3.080 | 3.100 | 3.030 | 3.060 | 3.056 | 17,863,394 |
| 2022-09-28 | 3.100 | 3.120 | 3.040 | 3.050 | 3.046 | 21,304,562 |
| 2022-09-27 | 3.040 | 3.110 | 3.040 | 3.110 | 3.106 | 19,816,167 |
| 2022-09-26 | 3.130 | 3.130 | 3.030 | 3.050 | 3.046 | 37,783,646 |
| 2022-09-23 | 3.230 | 3.240 | 3.150 | 3.160 | 3.156 | 29,592,200 |
| 2022-09-22 | 3.220 | 3.290 | 3.210 | 3.240 | 3.236 | 23,373,065 |
| 2022-09-21 | 3.190 | 3.260 | 3.170 | 3.250 | 3.246 | 26,554,372 |
| 2022-09-20 | 3.220 | 3.280 | 3.200 | 3.210 | 3.206 | 23,310,901 |
| 2022-09-19 | 3.230 | 3.250 | 3.160 | 3.200 | 3.196 | 26,376,172 |
| 2022-09-16 | 3.340 | 3.350 | 3.240 | 3.240 | 3.236 | 32,781,884 |
| 2022-09-15 | 3.420 | 3.430 | 3.290 | 3.330 | 3.326 | 35,671,290 |
| 2022-09-14 | 3.430 | 3.460 | 3.390 | 3.410 | 3.406 | 28,146,000 |
| 2022-09-13 | 3.480 | 3.540 | 3.470 | 3.490 | 3.486 | 33,317,050 |
| 2022-09-09 | 3.520 | 3.530 | 3.400 | 3.450 | 3.446 | 35,778,505 |
| 2022-09-08 | 3.600 | 3.610 | 3.490 | 3.510 | 3.506 | 41,124,994 |
| 2022-09-07 | 3.630 | 3.650 | 3.560 | 3.590 | 3.585 | 55,711,756 |
| 2022-09-06 | 3.650 | 3.710 | 3.590 | 3.700 | 3.695 | 66,193,725 |
| 2022-09-05 | 3.550 | 3.670 | 3.540 | 3.650 | 3.645 | 49,765,934 |
| 2022-09-02 | 3.520 | 3.560 | 3.490 | 3.550 | 3.546 | 27,016,496 |
| 2022-09-01 | 3.500 | 3.610 | 3.490 | 3.510 | 3.506 | 37,367,794 |
| 2022-08-31 | 3.570 | 3.580 | 3.470 | 3.500 | 3.496 | 34,177,726 |
| 2022-08-30 | 3.600 | 3.640 | 3.560 | 3.580 | 3.575 | 30,874,301 |
| 2022-08-29 | 3.520 | 3.610 | 3.500 | 3.590 | 3.585 | 33,731,355 |
| 2022-08-26 | 3.560 | 3.590 | 3.530 | 3.550 | 3.546 | 32,740,678 |
| 2022-08-25 | 3.580 | 3.600 | 3.530 | 3.570 | 3.566 | 39,382,215 |
| 2022-08-24 | 3.600 | 3.680 | 3.550 | 3.570 | 3.566 | 73,027,916 |
| 2022-08-23 | 3.570 | 3.620 | 3.520 | 3.590 | 3.585 | 42,975,786 |
| 2022-08-22 | 3.500 | 3.610 | 3.490 | 3.580 | 3.575 | 45,789,142 |
| 2022-08-19 | 3.500 | 3.540 | 3.470 | 3.480 | 3.476 | 31,021,100 |
| 2022-08-18 | 3.530 | 3.540 | 3.480 | 3.500 | 3.496 | 31,327,192 |
| 2022-08-17 | 3.450 | 3.570 | 3.440 | 3.530 | 3.526 | 66,033,996 |
| 2022-08-16 | 3.390 | 3.450 | 3.370 | 3.440 | 3.436 | 37,925,618 |
| 2022-08-15 | 3.380 | 3.420 | 3.350 | 3.400 | 3.396 | 32,100,002 |
| 2022-08-12 | 3.320 | 3.380 | 3.310 | 3.350 | 3.346 | 29,271,701 |
| 2022-08-11 | 3.270 | 3.320 | 3.260 | 3.320 | 3.316 | 23,337,493 |
| 2022-08-10 | 3.300 | 3.320 | 3.240 | 3.260 | 3.256 | 24,050,877 |
| 2022-08-09 | 3.290 | 3.310 | 3.260 | 3.300 | 3.296 | 18,134,885 |
| 2022-08-08 | 3.300 | 3.330 | 3.280 | 3.290 | 3.286 | 22,436,286 |
| 2022-08-05 | 3.280 | 3.320 | 3.240 | 3.310 | 3.306 | 28,159,092 |
| 2022-08-04 | 3.300 | 3.330 | 3.220 | 3.280 | 3.276 | 33,986,910 |
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.