Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2.850 | 3.010 | 2.830 | 2.910 | 2.910 | 117,633,173 |
| 2026-07-17 | 2.940 | 2.980 | 2.800 | 2.820 | 2.820 | 77,271,692 |
| 2026-07-16 | 2.920 | 3.000 | 2.910 | 2.960 | 2.957 | 68,520,399 |
| 2026-07-15 | 2.890 | 2.990 | 2.860 | 2.940 | 2.937 | 72,054,400 |
| 2026-07-14 | 2.800 | 2.900 | 2.790 | 2.900 | 2.897 | 74,077,270 |
| 2026-07-13 | 2.940 | 2.950 | 2.800 | 2.820 | 2.817 | 75,200,300 |
| 2026-07-10 | 2.860 | 2.990 | 2.830 | 2.920 | 2.917 | 73,760,286 |
| 2026-07-09 | 2.850 | 2.900 | 2.790 | 2.880 | 2.880 | 68,009,324 |
| 2026-07-08 | 2.900 | 2.910 | 2.800 | 2.860 | 2.860 | 69,259,388 |
| 2026-07-07 | 3.040 | 3.040 | 2.890 | 2.900 | 2.900 | 72,291,020 |
| 2026-07-06 | 3.110 | 3.190 | 3.020 | 3.040 | 3.040 | 74,611,041 |
| 2026-07-03 | 3.120 | 3.220 | 3.090 | 3.120 | 3.120 | 88,121,155 |
| 2026-07-02 | 3.110 | 3.280 | 3.100 | 3.130 | 3.130 | 118,381,629 |
| 2026-07-01 | 2.960 | 3.240 | 2.940 | 3.140 | 3.140 | 130,620,194 |
| 2026-06-30 | 3.050 | 3.050 | 2.920 | 2.960 | 2.960 | 84,002,091 |
| 2026-06-29 | 3.110 | 3.150 | 2.980 | 3.070 | 3.070 | 85,805,173 |
| 2026-06-26 | 3.280 | 3.350 | 3.130 | 3.150 | 3.150 | 107,899,439 |
| 2026-06-25 | 3.430 | 3.500 | 3.260 | 3.280 | 3.280 | 132,311,656 |
| 2026-06-24 | 3.650 | 3.690 | 3.420 | 3.480 | 3.480 | 141,690,238 |
| 2026-06-23 | 3.850 | 3.950 | 3.670 | 3.690 | 3.690 | 206,131,997 |
| 2026-06-22 | 3.640 | 3.970 | 3.610 | 3.870 | 3.870 | 319,749,423 |
| 2026-06-18 | 3.430 | 3.770 | 3.300 | 3.610 | 3.610 | 254,963,293 |
| 2026-06-17 | 3.620 | 3.630 | 3.410 | 3.430 | 3.430 | 129,371,602 |
| 2026-06-16 | 3.630 | 3.730 | 3.600 | 3.650 | 3.650 | 147,467,936 |
| 2026-06-15 | 3.570 | 3.730 | 3.510 | 3.680 | 3.680 | 255,968,917 |
| 2026-06-12 | 3.760 | 3.790 | 3.440 | 3.590 | 3.590 | 309,858,931 |
| 2026-06-11 | 3.280 | 3.620 | 3.260 | 3.620 | 3.620 | 77,168,360 |
| 2026-06-10 | 3.260 | 3.390 | 3.250 | 3.290 | 3.290 | 72,744,259 |
| 2026-06-09 | 3.330 | 3.340 | 3.220 | 3.280 | 3.280 | 52,235,900 |
| 2026-06-08 | 3.300 | 3.470 | 3.260 | 3.290 | 3.290 | 73,123,123 |
| 2026-06-05 | 3.400 | 3.460 | 3.360 | 3.380 | 3.380 | 52,227,476 |
| 2026-06-04 | 3.410 | 3.480 | 3.360 | 3.410 | 3.410 | 58,485,614 |
| 2026-06-03 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 52,016,443 |
| 2026-06-02 | 3.530 | 3.540 | 3.400 | 3.430 | 3.430 | 60,956,267 |
| 2026-06-01 | 3.460 | 3.560 | 3.440 | 3.540 | 3.540 | 62,526,623 |
| 2026-05-29 | 3.530 | 3.580 | 3.440 | 3.470 | 3.470 | 62,519,400 |
| 2026-05-28 | 3.490 | 3.610 | 3.460 | 3.540 | 3.540 | 58,415,194 |
| 2026-05-27 | 3.570 | 3.590 | 3.460 | 3.490 | 3.490 | 57,313,204 |
| 2026-05-26 | 3.620 | 3.630 | 3.480 | 3.580 | 3.580 | 76,685,082 |
| 2026-05-25 | 3.690 | 3.710 | 3.590 | 3.610 | 3.610 | 54,362,725 |
| 2026-05-22 | 3.690 | 3.710 | 3.610 | 3.690 | 3.690 | 67,252,600 |
| 2026-05-21 | 3.830 | 3.860 | 3.620 | 3.640 | 3.640 | 66,869,277 |
| 2026-05-20 | 3.880 | 3.900 | 3.760 | 3.830 | 3.830 | 50,436,300 |
| 2026-05-19 | 3.950 | 3.970 | 3.840 | 3.910 | 3.910 | 52,232,500 |
| 2026-05-18 | 3.960 | 4.010 | 3.900 | 3.940 | 3.940 | 54,953,469 |
| 2026-05-15 | 4.080 | 4.100 | 3.920 | 3.960 | 3.960 | 72,222,644 |
| 2026-05-14 | 4.260 | 4.260 | 4.090 | 4.110 | 4.110 | 62,908,146 |
| 2026-05-13 | 4.200 | 4.310 | 4.170 | 4.260 | 4.260 | 72,870,001 |
| 2026-05-12 | 4.400 | 4.400 | 4.150 | 4.200 | 4.200 | 79,240,241 |
| 2026-05-11 | 4.430 | 4.490 | 4.380 | 4.390 | 4.390 | 61,474,497 |
| 2026-05-08 | 4.350 | 4.490 | 4.330 | 4.420 | 4.420 | 70,962,709 |
| 2026-05-07 | 4.380 | 4.420 | 4.290 | 4.360 | 4.360 | 71,542,846 |
| 2026-05-06 | 4.400 | 4.430 | 4.330 | 4.380 | 4.380 | 60,923,942 |
| 2026-04-30 | 4.290 | 4.380 | 4.270 | 4.340 | 4.340 | 61,096,265 |
| 2026-04-29 | 4.150 | 4.320 | 4.140 | 4.300 | 4.300 | 69,488,999 |
| 2026-04-28 | 4.240 | 4.250 | 4.140 | 4.180 | 4.180 | 67,028,810 |
| 2026-04-27 | 4.230 | 4.250 | 4.170 | 4.230 | 4.230 | 61,841,001 |
| 2026-04-24 | 4.290 | 4.370 | 4.230 | 4.270 | 4.270 | 65,653,197 |
| 2026-04-23 | 4.360 | 4.420 | 4.220 | 4.320 | 4.320 | 90,543,385 |
| 2026-04-22 | 4.550 | 4.610 | 4.350 | 4.390 | 4.390 | 125,528,312 |
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.