Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.580 | 4.670 | 4.450 | 4.560 | 4.560 | 138,276,335 |
| 2026-04-20 | 4.520 | 4.600 | 4.430 | 4.590 | 4.590 | 85,072,258 |
| 2026-04-17 | 4.550 | 4.590 | 4.470 | 4.520 | 4.520 | 67,385,447 |
| 2026-04-16 | 4.430 | 4.570 | 4.350 | 4.560 | 4.560 | 97,959,394 |
| 2026-04-15 | 4.510 | 4.540 | 4.390 | 4.410 | 4.410 | 67,893,280 |
| 2026-04-14 | 4.540 | 4.640 | 4.430 | 4.500 | 4.500 | 68,456,638 |
| 2026-04-13 | 4.470 | 4.560 | 4.440 | 4.510 | 4.510 | 89,475,134 |
| 2026-04-10 | 4.520 | 4.550 | 4.430 | 4.440 | 4.440 | 60,184,609 |
| 2026-04-09 | 4.500 | 4.570 | 4.450 | 4.480 | 4.480 | 64,331,132 |
| 2026-04-08 | 4.500 | 4.550 | 4.430 | 4.530 | 4.530 | 91,086,540 |
| 2026-04-07 | 4.330 | 4.500 | 4.260 | 4.450 | 4.450 | 107,475,284 |
| 2026-04-03 | 4.580 | 4.580 | 4.280 | 4.320 | 4.320 | 100,124,338 |
| 2026-04-02 | 4.690 | 4.700 | 4.510 | 4.550 | 4.550 | 80,071,488 |
| 2026-04-01 | 4.670 | 4.690 | 4.500 | 4.640 | 4.640 | 122,275,116 |
| 2026-03-31 | 4.950 | 4.950 | 4.500 | 4.550 | 4.550 | 207,425,371 |
| 2026-03-30 | 4.850 | 5.020 | 4.800 | 4.900 | 4.900 | 182,413,102 |
| 2026-03-27 | 4.740 | 4.950 | 4.630 | 4.850 | 4.850 | 129,675,456 |
| 2026-03-26 | 4.990 | 5.000 | 4.750 | 4.800 | 4.800 | 128,989,195 |
| 2026-03-25 | 4.960 | 5.210 | 4.850 | 5.010 | 5.010 | 195,639,874 |
| 2026-03-24 | 4.840 | 4.920 | 4.720 | 4.870 | 4.870 | 129,332,223 |
| 2026-03-23 | 4.990 | 5.070 | 4.680 | 4.750 | 4.750 | 148,343,645 |
| 2026-03-20 | 5.310 | 5.340 | 5.040 | 5.080 | 5.080 | 150,286,834 |
| 2026-03-19 | 5.610 | 5.660 | 5.240 | 5.290 | 5.290 | 191,615,027 |
| 2026-03-18 | 5.720 | 5.780 | 5.420 | 5.610 | 5.610 | 263,210,093 |
| 2026-03-17 | 6.240 | 6.390 | 5.720 | 5.760 | 5.760 | 316,366,855 |
| 2026-03-16 | 6.260 | 6.790 | 6.100 | 6.160 | 6.160 | 375,384,924 |
| 2026-03-13 | 6.820 | 6.910 | 6.260 | 6.260 | 6.260 | 361,044,318 |
| 2026-03-12 | 6.700 | 7.170 | 6.510 | 6.960 | 6.960 | 449,670,900 |
| 2026-03-11 | 6.150 | 6.570 | 6.060 | 6.570 | 6.570 | 373,522,592 |
| 2026-03-10 | 5.210 | 5.970 | 5.200 | 5.970 | 5.970 | 448,012,536 |
| 2026-03-09 | 5.520 | 5.950 | 5.180 | 5.430 | 5.430 | 446,148,140 |
| 2026-03-06 | 4.850 | 5.520 | 4.710 | 5.520 | 5.520 | 493,047,908 |
| 2026-03-05 | 5.660 | 5.660 | 4.900 | 5.020 | 5.020 | 557,699,622 |
| 2026-03-04 | 4.820 | 5.290 | 4.450 | 5.290 | 5.290 | 363,539,675 |
| 2026-03-03 | 4.810 | 4.810 | 4.610 | 4.810 | 4.810 | 469,040,080 |
| 2026-03-02 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 70,354,856 |
| 2026-02-27 | 3.600 | 3.970 | 3.550 | 3.970 | 3.970 | 175,925,121 |
| 2026-02-26 | 3.640 | 3.690 | 3.590 | 3.610 | 3.610 | 48,268,049 |
| 2026-02-25 | 3.530 | 3.720 | 3.530 | 3.640 | 3.640 | 83,112,452 |
| 2026-02-24 | 3.410 | 3.640 | 3.400 | 3.520 | 3.520 | 77,251,870 |
| 2026-02-13 | 3.430 | 3.470 | 3.370 | 3.380 | 3.380 | 41,978,362 |
| 2026-02-12 | 3.490 | 3.500 | 3.420 | 3.450 | 3.450 | 36,263,402 |
| 2026-02-11 | 3.460 | 3.520 | 3.430 | 3.510 | 3.510 | 42,566,511 |
| 2026-02-10 | 3.490 | 3.490 | 3.410 | 3.460 | 3.460 | 35,794,743 |
| 2026-02-09 | 3.530 | 3.550 | 3.470 | 3.480 | 3.480 | 48,986,897 |
| 2026-02-06 | 3.460 | 3.580 | 3.460 | 3.510 | 3.510 | 41,907,477 |
| 2026-02-05 | 3.550 | 3.600 | 3.470 | 3.480 | 3.480 | 57,396,267 |
| 2026-02-04 | 3.610 | 3.640 | 3.500 | 3.580 | 3.580 | 55,124,901 |
| 2026-02-03 | 3.550 | 3.580 | 3.490 | 3.560 | 3.560 | 50,106,228 |
| 2026-02-02 | 3.660 | 3.680 | 3.530 | 3.540 | 3.540 | 88,485,905 |
| 2026-01-30 | 3.740 | 3.870 | 3.680 | 3.740 | 3.740 | 117,230,196 |
| 2026-01-29 | 3.840 | 3.950 | 3.740 | 3.760 | 3.760 | 136,978,249 |
| 2026-01-28 | 3.610 | 3.930 | 3.590 | 3.840 | 3.840 | 127,400,411 |
| 2026-01-27 | 3.760 | 3.760 | 3.580 | 3.630 | 3.630 | 102,187,416 |
| 2026-01-26 | 3.660 | 3.790 | 3.620 | 3.790 | 3.790 | 107,862,088 |
| 2026-01-23 | 3.580 | 3.720 | 3.580 | 3.660 | 3.660 | 91,524,158 |
| 2026-01-22 | 3.580 | 3.620 | 3.510 | 3.600 | 3.600 | 60,864,138 |
| 2026-01-21 | 3.470 | 3.670 | 3.440 | 3.560 | 3.560 | 95,258,043 |
| 2026-01-20 | 3.490 | 3.530 | 3.440 | 3.490 | 3.490 | 54,998,118 |
| 2026-01-19 | 3.430 | 3.550 | 3.410 | 3.510 | 3.510 | 84,424,796 |
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.