Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.260 | 3.370 | 3.210 | 3.360 | 3.352 | 53,710,991 |
| 2022-05-09 | 3.240 | 3.360 | 3.210 | 3.320 | 3.312 | 47,773,587 |
| 2022-05-06 | 3.290 | 3.350 | 3.220 | 3.240 | 3.232 | 59,574,728 |
| 2022-05-05 | 3.210 | 3.380 | 3.170 | 3.360 | 3.352 | 67,937,898 |
| 2022-04-29 | 3.100 | 3.210 | 3.100 | 3.190 | 3.182 | 53,898,954 |
| 2022-04-28 | 3.150 | 3.190 | 3.020 | 3.090 | 3.082 | 55,026,385 |
| 2022-04-27 | 3.130 | 3.230 | 2.980 | 3.210 | 3.202 | 77,468,170 |
| 2022-04-26 | 3.310 | 3.330 | 3.130 | 3.170 | 3.162 | 72,838,405 |
| 2022-04-25 | 3.450 | 3.530 | 3.250 | 3.260 | 3.252 | 88,455,542 |
| 2022-04-22 | 3.630 | 3.660 | 3.410 | 3.530 | 3.521 | 119,083,055 |
| 2022-04-21 | 3.920 | 4.200 | 3.730 | 3.740 | 3.731 | 161,246,691 |
| 2022-04-20 | 3.920 | 4.130 | 3.900 | 3.960 | 3.950 | 147,762,647 |
| 2022-04-19 | 3.840 | 4.050 | 3.800 | 4.000 | 3.990 | 123,108,101 |
| 2022-04-18 | 3.710 | 3.910 | 3.700 | 3.820 | 3.811 | 78,358,610 |
| 2022-04-15 | 3.870 | 3.920 | 3.770 | 3.770 | 3.761 | 80,493,542 |
| 2022-04-14 | 3.840 | 3.920 | 3.750 | 3.910 | 3.900 | 88,490,777 |
| 2022-04-13 | 3.810 | 4.000 | 3.810 | 3.870 | 3.861 | 129,871,142 |
| 2022-04-12 | 3.770 | 3.900 | 3.730 | 3.840 | 3.831 | 89,998,545 |
| 2022-04-11 | 3.770 | 4.030 | 3.770 | 3.870 | 3.861 | 165,863,841 |
| 2022-04-08 | 3.900 | 3.930 | 3.680 | 3.780 | 3.771 | 126,908,064 |
| 2022-04-07 | 4.240 | 4.240 | 3.930 | 3.970 | 3.960 | 235,651,404 |
| 2022-04-06 | 3.780 | 4.190 | 3.770 | 4.190 | 4.180 | 163,888,429 |
| 2022-04-01 | 3.910 | 3.950 | 3.770 | 3.810 | 3.801 | 84,359,778 |
| 2022-03-31 | 3.850 | 3.890 | 3.770 | 3.870 | 3.861 | 89,773,075 |
| 2022-03-30 | 3.740 | 3.870 | 3.700 | 3.820 | 3.811 | 98,629,657 |
| 2022-03-29 | 3.780 | 3.980 | 3.750 | 3.880 | 3.871 | 121,573,623 |
| 2022-03-28 | 3.910 | 3.990 | 3.760 | 3.820 | 3.811 | 106,454,486 |
| 2022-03-25 | 3.660 | 3.930 | 3.660 | 3.820 | 3.811 | 138,115,969 |
| 2022-03-24 | 3.670 | 3.790 | 3.630 | 3.650 | 3.641 | 71,717,674 |
| 2022-03-23 | 3.720 | 3.730 | 3.650 | 3.690 | 3.681 | 53,826,967 |
| 2022-03-22 | 3.720 | 3.770 | 3.670 | 3.730 | 3.721 | 83,050,017 |
| 2022-03-21 | 3.610 | 3.800 | 3.570 | 3.750 | 3.741 | 153,515,713 |
| 2022-03-18 | 3.330 | 3.670 | 3.330 | 3.630 | 3.621 | 120,256,449 |
| 2022-03-17 | 3.370 | 3.430 | 3.330 | 3.360 | 3.352 | 55,241,096 |
| 2022-03-16 | 3.270 | 3.370 | 3.170 | 3.360 | 3.352 | 71,497,121 |
| 2022-03-15 | 3.480 | 3.540 | 3.190 | 3.220 | 3.212 | 92,033,225 |
| 2022-03-14 | 3.580 | 3.640 | 3.510 | 3.520 | 3.511 | 76,417,955 |
| 2022-03-11 | 3.370 | 3.680 | 3.310 | 3.620 | 3.611 | 121,448,174 |
| 2022-03-10 | 3.400 | 3.430 | 3.360 | 3.380 | 3.372 | 43,775,703 |
| 2022-03-09 | 3.330 | 3.550 | 3.230 | 3.400 | 3.392 | 71,206,219 |
| 2022-03-08 | 3.510 | 3.520 | 3.310 | 3.330 | 3.322 | 49,498,005 |
| 2022-03-07 | 3.640 | 3.670 | 3.500 | 3.520 | 3.511 | 42,723,595 |
| 2022-03-04 | 3.660 | 3.660 | 3.560 | 3.590 | 3.581 | 48,299,404 |
| 2022-03-03 | 3.630 | 3.660 | 3.590 | 3.660 | 3.651 | 56,355,799 |
| 2022-03-02 | 3.600 | 3.700 | 3.590 | 3.620 | 3.611 | 65,095,123 |
| 2022-03-01 | 3.540 | 3.610 | 3.510 | 3.600 | 3.591 | 51,141,397 |
| 2022-02-28 | 3.480 | 3.610 | 3.480 | 3.550 | 3.541 | 60,730,056 |
| 2022-02-25 | 3.460 | 3.500 | 3.440 | 3.470 | 3.462 | 51,832,022 |
| 2022-02-24 | 3.470 | 3.680 | 3.450 | 3.510 | 3.501 | 105,947,700 |
| 2022-02-23 | 3.620 | 3.620 | 3.440 | 3.480 | 3.472 | 72,300,402 |
| 2022-02-22 | 3.580 | 3.600 | 3.510 | 3.560 | 3.551 | 43,552,399 |
| 2022-02-21 | 3.520 | 3.590 | 3.480 | 3.580 | 3.571 | 45,863,011 |
| 2022-02-18 | 3.410 | 3.510 | 3.400 | 3.500 | 3.491 | 38,217,316 |
| 2022-02-17 | 3.430 | 3.450 | 3.390 | 3.420 | 3.412 | 25,640,121 |
| 2022-02-16 | 3.430 | 3.460 | 3.390 | 3.450 | 3.442 | 25,600,220 |
| 2022-02-15 | 3.440 | 3.460 | 3.380 | 3.420 | 3.412 | 27,045,920 |
| 2022-02-14 | 3.460 | 3.520 | 3.410 | 3.430 | 3.422 | 35,403,114 |
| 2022-02-11 | 3.510 | 3.540 | 3.450 | 3.470 | 3.462 | 37,074,063 |
| 2022-02-10 | 3.390 | 3.540 | 3.380 | 3.530 | 3.521 | 65,574,813 |
| 2022-02-09 | 3.330 | 3.420 | 3.320 | 3.400 | 3.392 | 35,271,699 |
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.