Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.440 | 3.480 | 3.360 | 3.390 | 3.390 | 63,660,401 |
| 2026-01-15 | 3.430 | 3.540 | 3.420 | 3.440 | 3.440 | 69,724,900 |
| 2026-01-14 | 3.450 | 3.510 | 3.380 | 3.430 | 3.430 | 80,317,427 |
| 2026-01-13 | 3.500 | 3.610 | 3.440 | 3.450 | 3.450 | 108,207,214 |
| 2026-01-12 | 3.550 | 3.630 | 3.480 | 3.500 | 3.500 | 142,737,763 |
| 2026-01-09 | 3.300 | 3.610 | 3.280 | 3.530 | 3.530 | 198,287,544 |
| 2026-01-08 | 3.260 | 3.320 | 3.250 | 3.280 | 3.280 | 55,655,317 |
| 2026-01-07 | 3.200 | 3.320 | 3.180 | 3.270 | 3.270 | 81,415,482 |
| 2026-01-06 | 3.160 | 3.230 | 3.150 | 3.200 | 3.200 | 58,515,276 |
| 2026-01-05 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 49,653,985 |
| 2025-12-31 | 3.220 | 3.230 | 3.130 | 3.150 | 3.150 | 53,201,327 |
| 2025-12-30 | 3.240 | 3.270 | 3.170 | 3.210 | 3.210 | 59,841,508 |
| 2025-12-29 | 3.310 | 3.310 | 3.230 | 3.250 | 3.250 | 52,635,801 |
| 2025-12-26 | 3.260 | 3.320 | 3.250 | 3.320 | 3.320 | 55,607,412 |
| 2025-12-25 | 3.260 | 3.270 | 3.230 | 3.260 | 3.260 | 40,162,428 |
| 2025-12-24 | 3.280 | 3.330 | 3.230 | 3.260 | 3.260 | 53,453,069 |
| 2025-12-23 | 3.330 | 3.350 | 3.230 | 3.260 | 3.260 | 74,948,059 |
| 2025-12-22 | 3.290 | 3.380 | 3.260 | 3.340 | 3.340 | 152,138,044 |
| 2025-12-19 | 3.000 | 3.300 | 2.990 | 3.300 | 3.300 | 157,505,498 |
| 2025-12-18 | 2.990 | 3.030 | 2.980 | 3.000 | 3.000 | 31,232,575 |
| 2025-12-17 | 3.050 | 3.050 | 2.970 | 3.000 | 3.000 | 55,892,215 |
| 2025-12-16 | 3.090 | 3.160 | 3.020 | 3.040 | 3.040 | 38,564,000 |
| 2025-12-15 | 3.030 | 3.110 | 3.010 | 3.090 | 3.090 | 39,267,581 |
| 2025-12-12 | 3.070 | 3.090 | 3.030 | 3.030 | 3.030 | 44,593,400 |
| 2025-12-11 | 3.180 | 3.200 | 3.070 | 3.080 | 3.080 | 53,142,687 |
| 2025-12-10 | 3.160 | 3.200 | 3.120 | 3.190 | 3.190 | 44,689,200 |
| 2025-12-09 | 3.180 | 3.210 | 3.130 | 3.160 | 3.160 | 43,026,950 |
| 2025-12-08 | 3.210 | 3.220 | 3.160 | 3.180 | 3.180 | 37,608,753 |
| 2025-12-05 | 3.100 | 3.220 | 3.070 | 3.210 | 3.210 | 57,061,533 |
| 2025-12-04 | 3.170 | 3.180 | 3.090 | 3.100 | 3.100 | 43,056,400 |
| 2025-12-03 | 3.210 | 3.240 | 3.160 | 3.180 | 3.180 | 42,812,601 |
| 2025-12-02 | 3.180 | 3.260 | 3.140 | 3.230 | 3.230 | 51,250,601 |
| 2025-12-01 | 3.090 | 3.230 | 3.080 | 3.170 | 3.170 | 67,969,778 |
| 2025-11-28 | 3.030 | 3.120 | 2.990 | 3.110 | 3.110 | 64,403,882 |
| 2025-11-27 | 3.050 | 3.060 | 3.010 | 3.020 | 3.020 | 53,504,811 |
| 2025-11-26 | 3.060 | 3.120 | 3.040 | 3.040 | 3.040 | 55,039,218 |
| 2025-11-25 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 47,929,150 |
| 2025-11-24 | 3.080 | 3.140 | 3.040 | 3.070 | 3.070 | 58,706,592 |
| 2025-11-21 | 3.170 | 3.230 | 3.060 | 3.070 | 3.070 | 67,226,418 |
| 2025-11-20 | 3.220 | 3.270 | 3.160 | 3.190 | 3.190 | 54,402,503 |
| 2025-11-19 | 3.240 | 3.270 | 3.180 | 3.220 | 3.220 | 42,678,808 |
| 2025-11-18 | 3.320 | 3.320 | 3.210 | 3.240 | 3.240 | 53,248,609 |
| 2025-11-17 | 3.270 | 3.340 | 3.230 | 3.320 | 3.320 | 51,803,837 |
| 2025-11-14 | 3.260 | 3.310 | 3.250 | 3.270 | 3.270 | 35,554,862 |
| 2025-11-13 | 3.250 | 3.280 | 3.200 | 3.270 | 3.270 | 46,553,886 |
| 2025-11-12 | 3.250 | 3.300 | 3.220 | 3.270 | 3.270 | 62,168,600 |
| 2025-11-11 | 3.180 | 3.240 | 3.160 | 3.240 | 3.240 | 51,954,222 |
| 2025-11-10 | 3.190 | 3.200 | 3.140 | 3.180 | 3.180 | 45,001,850 |
| 2025-11-07 | 3.180 | 3.220 | 3.170 | 3.190 | 3.190 | 41,448,724 |
| 2025-11-06 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 31,831,035 |
| 2025-11-05 | 3.180 | 3.230 | 3.160 | 3.190 | 3.190 | 63,965,662 |
| 2025-11-04 | 3.120 | 3.200 | 3.110 | 3.190 | 3.190 | 55,488,502 |
| 2025-11-03 | 3.100 | 3.130 | 3.090 | 3.120 | 3.120 | 28,451,201 |
| 2025-10-31 | 3.140 | 3.140 | 3.080 | 3.100 | 3.100 | 36,388,412 |
| 2025-10-30 | 3.140 | 3.170 | 3.100 | 3.140 | 3.140 | 38,995,817 |
| 2025-10-29 | 3.130 | 3.160 | 3.110 | 3.140 | 3.140 | 25,285,560 |
| 2025-10-28 | 3.160 | 3.170 | 3.130 | 3.140 | 3.140 | 25,391,318 |
| 2025-10-27 | 3.100 | 3.190 | 3.070 | 3.160 | 3.160 | 57,375,445 |
| 2025-10-24 | 3.160 | 3.180 | 3.090 | 3.100 | 3.100 | 39,923,645 |
| 2025-10-23 | 3.120 | 3.150 | 3.100 | 3.150 | 3.150 | 34,521,702 |
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.