Gansu Yasheng Industrial Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	3.030	3.080	3.020	3.070	3.070	49,026,435
2025-07-21	2.980	3.050	2.970	3.030	3.030	49,707,356
2025-07-18	2.980	2.980	2.960	2.980	2.980	16,560,706
2025-07-17	2.970	3.000	2.960	2.970	2.970	23,760,692
2025-07-16	2.960	2.980	2.950	2.970	2.970	21,970,766
2025-07-15	3.010	3.020	2.940	2.950	2.950	41,830,221
2025-07-14	3.010	3.030	3.000	3.020	3.020	27,116,309
2025-07-11	2.990	3.020	2.990	3.010	3.010	43,940,512
2025-07-10	2.980	3.000	2.970	3.000	3.000	28,728,600
2025-07-09	3.000	3.010	2.970	2.980	2.980	27,490,200
2025-07-08	2.990	3.000	2.970	3.000	3.000	25,351,500
2025-07-07	2.960	3.000	2.950	2.990	2.990	29,789,421
2025-07-04	2.980	2.990	2.960	2.970	2.970	25,086,015
2025-07-03	2.980	2.990	2.960	2.980	2.980	18,752,701
2025-07-02	2.960	2.980	2.940	2.980	2.980	30,532,191
2025-07-01	2.950	2.970	2.940	2.960	2.960	17,740,611
2025-06-30	2.970	2.980	2.940	2.960	2.960	25,993,000
2025-06-27	2.950	3.030	2.940	2.970	2.970	44,682,000
2025-06-26	2.950	2.970	2.920	2.950	2.950	28,965,601
2025-06-25	2.940	2.960	2.920	2.950	2.950	24,892,506
2025-06-24	2.900	2.950	2.900	2.940	2.940	25,887,048
2025-06-23	2.880	2.910	2.860	2.900	2.900	15,005,728
2025-06-20	2.890	2.910	2.870	2.880	2.880	16,878,984
2025-06-19	2.940	2.950	2.880	2.890	2.890	33,108,501
2025-06-18	2.960	3.000	2.940	2.950	2.950	31,852,161
2025-06-17	2.950	3.000	2.940	2.960	2.960	28,561,000
2025-06-16	2.950	2.970	2.930	2.950	2.950	24,205,792
2025-06-13	2.970	3.000	2.940	2.950	2.950	30,010,001
2025-06-12	3.000	3.020	2.950	2.980	2.980	30,163,765
2025-06-11	2.960	3.040	2.960	3.020	3.020	51,591,200
2025-06-10	3.000	3.010	2.930	2.980	2.980	49,881,000
2025-06-09	2.980	3.000	2.970	2.990	2.990	19,968,900
2025-06-06	2.980	3.030	2.960	2.980	2.980	33,483,600
2025-06-05	3.000	3.040	2.960	2.970	2.970	53,283,400
2025-06-04	2.940	3.050	2.910	3.030	3.030	83,083,664
2025-06-03	2.900	2.940	2.890	2.940	2.940	27,168,093
2025-05-30	2.910	2.930	2.900	2.910	2.910	20,840,100
2025-05-29	2.890	2.930	2.870	2.920	2.920	30,679,870
2025-05-28	2.910	2.920	2.880	2.890	2.890	19,482,600
2025-05-27	2.880	2.930	2.880	2.920	2.920	24,927,963
2025-05-26	2.870	2.900	2.860	2.890	2.890	16,561,464
2025-05-23	2.910	2.920	2.870	2.870	2.870	25,757,600
2025-05-22	2.950	2.960	2.890	2.900	2.900	37,126,075
2025-05-21	2.990	3.000	2.950	2.970	2.970	33,874,403
2025-05-20	2.950	3.010	2.950	2.990	2.990	41,051,700
2025-05-19	2.940	2.980	2.940	2.960	2.960	38,947,002
2025-05-16	2.910	3.000	2.880	2.970	2.970	72,348,102
2025-05-15	2.900	2.930	2.880	2.910	2.910	35,329,983
2025-05-14	2.890	2.910	2.870	2.910	2.910	27,739,220
2025-05-13	2.910	2.920	2.880	2.880	2.880	32,606,208
2025-05-12	2.940	2.950	2.890	2.920	2.920	65,396,352
2025-05-09	2.910	3.060	2.880	2.980	2.980	88,414,526
2025-05-08	2.910	2.930	2.880	2.920	2.920	34,645,170
2025-05-07	2.870	2.950	2.860	2.940	2.940	64,057,451
2025-05-06	2.850	2.870	2.840	2.870	2.870	26,537,248
2025-04-30	2.850	2.880	2.830	2.830	2.830	28,872,100
2025-04-29	2.850	2.870	2.840	2.850	2.850	25,220,264
2025-04-28	2.880	2.890	2.850	2.850	2.850	23,427,801
2025-04-25	2.870	2.890	2.850	2.870	2.870	27,814,035
2025-04-24	2.890	2.910	2.860	2.870	2.870	33,591,509

← NewerPage 6 of 21 · 1,216 trading daysOlder →

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.