Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.120 | 3.170 | 3.100 | 3.120 | 3.120 | 31,474,106 |
| 2025-10-21 | 3.060 | 3.140 | 3.060 | 3.130 | 3.130 | 50,920,323 |
| 2025-10-20 | 3.070 | 3.090 | 3.050 | 3.070 | 3.070 | 31,251,000 |
| 2025-10-17 | 3.060 | 3.100 | 3.040 | 3.060 | 3.060 | 41,374,010 |
| 2025-10-16 | 3.070 | 3.090 | 3.040 | 3.050 | 3.050 | 34,486,424 |
| 2025-10-15 | 3.100 | 3.110 | 3.070 | 3.080 | 3.080 | 35,749,806 |
| 2025-10-14 | 3.080 | 3.130 | 3.080 | 3.100 | 3.100 | 61,941,178 |
| 2025-10-13 | 3.050 | 3.120 | 3.040 | 3.090 | 3.090 | 56,460,382 |
| 2025-10-10 | 2.970 | 3.080 | 2.950 | 3.070 | 3.070 | 70,696,412 |
| 2025-10-09 | 2.930 | 2.980 | 2.930 | 2.980 | 2.980 | 45,128,614 |
| 2025-09-30 | 2.920 | 2.940 | 2.900 | 2.920 | 2.920 | 23,607,300 |
| 2025-09-29 | 2.920 | 2.930 | 2.870 | 2.920 | 2.920 | 36,369,401 |
| 2025-09-26 | 2.930 | 2.950 | 2.910 | 2.920 | 2.920 | 23,126,311 |
| 2025-09-25 | 2.950 | 2.970 | 2.920 | 2.920 | 2.920 | 30,723,761 |
| 2025-09-24 | 2.910 | 2.950 | 2.890 | 2.940 | 2.940 | 33,598,599 |
| 2025-09-23 | 3.000 | 3.010 | 2.880 | 2.920 | 2.920 | 60,420,178 |
| 2025-09-22 | 3.070 | 3.070 | 2.970 | 2.990 | 2.990 | 46,680,566 |
| 2025-09-19 | 3.090 | 3.110 | 3.040 | 3.070 | 3.070 | 41,899,395 |
| 2025-09-18 | 3.150 | 3.170 | 3.080 | 3.100 | 3.100 | 46,660,352 |
| 2025-09-17 | 3.170 | 3.180 | 3.120 | 3.150 | 3.150 | 42,523,144 |
| 2025-09-16 | 3.190 | 3.210 | 3.140 | 3.190 | 3.190 | 41,234,039 |
| 2025-09-15 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 44,087,640 |
| 2025-09-12 | 3.150 | 3.230 | 3.130 | 3.160 | 3.160 | 56,623,535 |
| 2025-09-11 | 3.170 | 3.200 | 3.110 | 3.150 | 3.150 | 69,983,028 |
| 2025-09-10 | 3.080 | 3.230 | 3.080 | 3.160 | 3.160 | 117,399,393 |
| 2025-09-09 | 3.020 | 3.100 | 3.000 | 3.080 | 3.080 | 100,976,712 |
| 2025-09-08 | 2.960 | 3.020 | 2.960 | 3.000 | 3.000 | 36,623,336 |
| 2025-09-05 | 2.970 | 2.970 | 2.930 | 2.960 | 2.960 | 34,332,101 |
| 2025-09-04 | 2.940 | 3.000 | 2.920 | 2.970 | 2.970 | 46,114,498 |
| 2025-09-03 | 2.990 | 3.010 | 2.930 | 2.940 | 2.940 | 45,121,300 |
| 2025-09-02 | 3.020 | 3.020 | 2.970 | 2.990 | 2.990 | 41,270,864 |
| 2025-09-01 | 3.010 | 3.020 | 2.980 | 3.020 | 3.020 | 35,993,708 |
| 2025-08-29 | 3.000 | 3.050 | 2.990 | 3.000 | 3.000 | 39,410,494 |
| 2025-08-28 | 3.040 | 3.060 | 2.950 | 3.000 | 3.000 | 60,967,037 |
| 2025-08-27 | 3.100 | 3.110 | 3.040 | 3.040 | 3.040 | 39,326,432 |
| 2025-08-26 | 3.100 | 3.120 | 3.090 | 3.090 | 3.090 | 36,406,337 |
| 2025-08-25 | 3.060 | 3.120 | 3.050 | 3.090 | 3.090 | 52,068,337 |
| 2025-08-22 | 3.060 | 3.080 | 3.020 | 3.060 | 3.060 | 36,426,662 |
| 2025-08-21 | 3.050 | 3.100 | 3.030 | 3.070 | 3.070 | 46,109,440 |
| 2025-08-20 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 38,270,134 |
| 2025-08-19 | 3.010 | 3.040 | 3.000 | 3.020 | 3.020 | 26,683,443 |
| 2025-08-18 | 2.990 | 3.030 | 2.980 | 3.010 | 3.010 | 39,011,327 |
| 2025-08-15 | 2.970 | 3.000 | 2.960 | 2.990 | 2.990 | 26,965,067 |
| 2025-08-14 | 3.020 | 3.040 | 2.970 | 2.970 | 2.970 | 32,023,711 |
| 2025-08-13 | 3.020 | 3.030 | 3.000 | 3.010 | 3.010 | 23,963,701 |
| 2025-08-12 | 3.030 | 3.050 | 3.000 | 3.020 | 3.020 | 29,984,596 |
| 2025-08-11 | 3.040 | 3.040 | 3.010 | 3.030 | 3.030 | 23,274,841 |
| 2025-08-08 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 32,632,600 |
| 2025-08-07 | 2.990 | 3.050 | 2.970 | 3.040 | 3.040 | 44,729,528 |
| 2025-08-06 | 2.990 | 3.000 | 2.960 | 2.990 | 2.990 | 21,513,700 |
| 2025-08-05 | 2.970 | 3.010 | 2.960 | 2.990 | 2.990 | 30,868,171 |
| 2025-08-04 | 2.950 | 2.980 | 2.940 | 2.970 | 2.970 | 22,669,311 |
| 2025-08-01 | 2.980 | 3.000 | 2.950 | 2.960 | 2.960 | 29,273,500 |
| 2025-07-31 | 3.050 | 3.050 | 2.980 | 2.990 | 2.990 | 45,496,833 |
| 2025-07-30 | 3.010 | 3.080 | 3.000 | 3.060 | 3.060 | 62,226,752 |
| 2025-07-29 | 3.060 | 3.060 | 2.990 | 3.010 | 3.010 | 35,973,187 |
| 2025-07-28 | 3.070 | 3.090 | 3.050 | 3.050 | 3.050 | 30,384,074 |
| 2025-07-25 | 3.120 | 3.130 | 3.060 | 3.060 | 3.060 | 37,593,820 |
| 2025-07-24 | 3.040 | 3.110 | 3.040 | 3.110 | 3.110 | 42,708,801 |
| 2025-07-23 | 3.070 | 3.100 | 3.030 | 3.050 | 3.050 | 50,190,686 |
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.