Gansu Yasheng Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.930	2.940	2.880	2.890	2.890	44,924,400
2025-04-22	2.920	2.950	2.900	2.950	2.950	49,598,701
2025-04-21	2.930	2.940	2.900	2.930	2.930	35,362,502
2025-04-18	2.980	2.980	2.920	2.930	2.930	48,326,400
2025-04-17	2.980	3.010	2.960	2.980	2.980	44,419,942
2025-04-16	3.070	3.080	2.940	3.010	3.010	74,404,595
2025-04-15	3.060	3.110	3.020	3.100	3.100	75,538,031
2025-04-14	3.030	3.110	3.030	3.070	3.070	89,030,459
2025-04-11	3.180	3.190	3.020	3.030	3.030	136,736,898
2025-04-10	3.020	3.330	3.020	3.230	3.230	194,586,024
2025-04-09	3.250	3.480	3.100	3.220	3.220	256,972,221
2025-04-08	2.960	3.250	2.840	3.250	3.250	212,248,654
2025-04-07	2.880	3.070	2.850	2.950	2.950	181,817,583
2025-04-03	2.780	2.860	2.760	2.850	2.850	42,245,550
2025-04-02	2.780	2.800	2.770	2.780	2.780	10,293,500
2025-04-01	2.750	2.810	2.740	2.790	2.790	24,509,495
2025-03-31	2.790	2.800	2.720	2.740	2.740	24,274,856
2025-03-28	2.860	2.870	2.780	2.790	2.790	36,438,448
2025-03-27	2.870	2.880	2.850	2.860	2.860	16,480,360
2025-03-26	2.840	2.890	2.840	2.880	2.880	27,922,001
2025-03-25	2.810	2.860	2.790	2.850	2.850	18,565,576
2025-03-24	2.860	2.860	2.780	2.810	2.810	29,160,600
2025-03-21	2.870	2.890	2.850	2.860	2.860	23,774,600
2025-03-20	2.860	2.880	2.850	2.870	2.870	20,705,591
2025-03-19	2.870	2.870	2.850	2.860	2.860	15,472,700
2025-03-18	2.880	2.890	2.840	2.870	2.870	17,289,630
2025-03-17	2.870	2.910	2.850	2.880	2.880	30,405,150
2025-03-14	2.820	2.870	2.810	2.860	2.860	35,836,055
2025-03-13	2.820	2.840	2.800	2.820	2.820	17,095,238
2025-03-12	2.830	2.840	2.820	2.820	2.820	16,516,660
2025-03-11	2.800	2.840	2.780	2.840	2.840	19,102,579
2025-03-10	2.820	2.850	2.810	2.820	2.820	15,471,201
2025-03-07	2.830	2.840	2.800	2.810	2.810	19,962,000
2025-03-06	2.830	2.850	2.810	2.840	2.840	20,746,214
2025-03-05	2.860	2.870	2.800	2.830	2.830	21,350,000
2025-03-04	2.840	2.860	2.800	2.860	2.860	26,432,303
2025-03-03	2.850	2.860	2.820	2.830	2.830	30,708,787
2025-02-28	2.960	2.970	2.840	2.850	2.850	47,807,464
2025-02-27	2.840	2.990	2.830	2.960	2.960	80,901,165
2025-02-26	2.810	2.840	2.800	2.830	2.830	19,763,508
2025-02-25	2.830	2.840	2.800	2.810	2.810	31,882,499
2025-02-24	2.920	2.950	2.850	2.870	2.870	51,317,617
2025-02-21	2.850	2.870	2.810	2.850	2.850	22,288,603
2025-02-20	2.810	2.850	2.800	2.840	2.840	26,553,511
2025-02-19	2.790	2.830	2.780	2.820	2.820	18,295,484
2025-02-18	2.890	2.890	2.780	2.800	2.800	33,101,953
2025-02-17	2.830	2.900	2.820	2.890	2.890	35,910,341
2025-02-14	2.850	2.860	2.820	2.830	2.830	18,876,794
2025-02-13	2.840	2.880	2.830	2.850	2.850	22,941,303
2025-02-12	2.850	2.860	2.820	2.850	2.850	14,128,536
2025-02-11	2.870	2.870	2.820	2.850	2.850	16,816,129
2025-02-10	2.840	2.870	2.830	2.870	2.870	19,088,151
2025-02-07	2.820	2.860	2.800	2.840	2.840	23,662,536
2025-02-06	2.830	2.830	2.780	2.820	2.820	19,518,410
2025-02-05	2.810	2.850	2.780	2.830	2.830	16,218,310
2025-01-27	2.770	2.840	2.770	2.800	2.800	20,127,701
2025-01-24	2.740	2.780	2.730	2.760	2.760	12,873,400
2025-01-23	2.740	2.810	2.730	2.760	2.760	23,026,665
2025-01-22	2.730	2.730	2.700	2.710	2.710	10,163,200
2025-01-21	2.780	2.780	2.710	2.730	2.730	14,365,800

← NewerPage 7 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.