Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.780 | 2.790 | 2.730 | 2.760 | 2.760 | 18,474,245 |
| 2025-01-17 | 2.750 | 2.770 | 2.720 | 2.760 | 2.760 | 15,373,460 |
| 2025-01-16 | 2.750 | 2.790 | 2.720 | 2.750 | 2.750 | 17,628,800 |
| 2025-01-15 | 2.760 | 2.760 | 2.720 | 2.730 | 2.730 | 14,649,402 |
| 2025-01-14 | 2.680 | 2.770 | 2.680 | 2.770 | 2.770 | 21,488,134 |
| 2025-01-13 | 2.610 | 2.690 | 2.610 | 2.680 | 2.680 | 12,043,332 |
| 2025-01-10 | 2.720 | 2.730 | 2.650 | 2.650 | 2.650 | 17,038,600 |
| 2025-01-09 | 2.730 | 2.760 | 2.700 | 2.720 | 2.720 | 13,965,632 |
| 2025-01-08 | 2.760 | 2.780 | 2.690 | 2.740 | 2.740 | 24,084,400 |
| 2025-01-07 | 2.740 | 2.800 | 2.740 | 2.790 | 2.790 | 17,623,152 |
| 2025-01-06 | 2.750 | 2.820 | 2.700 | 2.760 | 2.760 | 21,569,401 |
| 2025-01-03 | 2.870 | 2.890 | 2.740 | 2.760 | 2.760 | 32,429,900 |
| 2025-01-02 | 2.910 | 2.990 | 2.850 | 2.870 | 2.870 | 34,621,701 |
| 2024-12-31 | 2.930 | 2.970 | 2.870 | 2.930 | 2.930 | 36,916,401 |
| 2024-12-30 | 3.040 | 3.040 | 2.910 | 2.930 | 2.930 | 40,017,800 |
| 2024-12-27 | 2.870 | 3.050 | 2.860 | 3.030 | 3.030 | 59,652,905 |
| 2024-12-26 | 2.850 | 2.900 | 2.850 | 2.880 | 2.880 | 21,054,400 |
| 2024-12-25 | 2.920 | 2.920 | 2.820 | 2.860 | 2.860 | 26,863,702 |
| 2024-12-24 | 2.900 | 2.920 | 2.860 | 2.910 | 2.910 | 23,835,400 |
| 2024-12-23 | 3.010 | 3.020 | 2.880 | 2.890 | 2.890 | 37,787,310 |
| 2024-12-20 | 3.020 | 3.050 | 2.990 | 3.000 | 3.000 | 40,183,600 |
| 2024-12-19 | 3.090 | 3.100 | 3.000 | 3.030 | 3.030 | 55,767,510 |
| 2024-12-18 | 3.120 | 3.170 | 3.100 | 3.120 | 3.120 | 38,017,900 |
| 2024-12-17 | 3.240 | 3.250 | 3.110 | 3.130 | 3.130 | 57,548,542 |
| 2024-12-16 | 3.240 | 3.280 | 3.220 | 3.230 | 3.230 | 44,475,200 |
| 2024-12-13 | 3.260 | 3.350 | 3.210 | 3.230 | 3.230 | 68,072,810 |
| 2024-12-12 | 3.260 | 3.280 | 3.190 | 3.280 | 3.280 | 51,901,915 |
| 2024-12-11 | 3.110 | 3.260 | 3.110 | 3.240 | 3.240 | 69,849,296 |
| 2024-12-10 | 3.200 | 3.220 | 3.100 | 3.120 | 3.120 | 53,671,425 |
| 2024-12-09 | 3.210 | 3.230 | 3.120 | 3.140 | 3.140 | 45,019,300 |
| 2024-12-06 | 3.080 | 3.240 | 3.080 | 3.210 | 3.210 | 64,649,810 |
| 2024-12-05 | 3.110 | 3.110 | 3.050 | 3.080 | 3.080 | 40,125,502 |
| 2024-12-04 | 3.160 | 3.220 | 3.080 | 3.100 | 3.100 | 42,711,046 |
| 2024-12-03 | 3.170 | 3.190 | 3.110 | 3.180 | 3.180 | 46,895,296 |
| 2024-12-02 | 3.050 | 3.190 | 3.040 | 3.180 | 3.180 | 62,319,351 |
| 2024-11-29 | 3.020 | 3.090 | 3.010 | 3.050 | 3.050 | 33,619,200 |
| 2024-11-28 | 2.960 | 3.060 | 2.930 | 3.020 | 3.020 | 38,240,800 |
| 2024-11-27 | 2.940 | 2.990 | 2.880 | 2.980 | 2.980 | 26,663,200 |
| 2024-11-26 | 2.970 | 3.030 | 2.930 | 2.940 | 2.940 | 33,536,002 |
| 2024-11-25 | 2.970 | 3.010 | 2.900 | 2.970 | 2.970 | 36,644,300 |
| 2024-11-22 | 3.070 | 3.110 | 2.960 | 2.970 | 2.970 | 54,290,302 |
| 2024-11-21 | 3.180 | 3.180 | 3.050 | 3.090 | 3.090 | 62,436,426 |
| 2024-11-20 | 3.090 | 3.200 | 3.040 | 3.180 | 3.180 | 89,038,620 |
| 2024-11-19 | 2.920 | 3.090 | 2.920 | 3.080 | 3.080 | 86,018,382 |
| 2024-11-18 | 3.030 | 3.050 | 2.890 | 2.910 | 2.910 | 66,085,744 |
| 2024-11-15 | 2.920 | 3.080 | 2.900 | 3.030 | 3.030 | 99,144,480 |
| 2024-11-14 | 2.980 | 3.100 | 2.940 | 2.940 | 2.940 | 104,917,998 |
| 2024-11-13 | 2.920 | 2.960 | 2.860 | 2.890 | 2.890 | 36,342,512 |
| 2024-11-12 | 2.960 | 2.980 | 2.900 | 2.930 | 2.930 | 41,718,966 |
| 2024-11-11 | 2.980 | 2.990 | 2.910 | 2.970 | 2.970 | 40,475,990 |
| 2024-11-08 | 3.060 | 3.070 | 2.960 | 2.990 | 2.990 | 60,601,899 |
| 2024-11-07 | 3.000 | 3.070 | 2.950 | 3.050 | 3.050 | 95,007,244 |
| 2024-11-06 | 2.860 | 2.990 | 2.840 | 2.970 | 2.970 | 77,849,589 |
| 2024-11-05 | 2.820 | 2.880 | 2.800 | 2.870 | 2.870 | 40,698,594 |
| 2024-11-04 | 2.830 | 2.850 | 2.790 | 2.820 | 2.820 | 30,518,700 |
| 2024-11-01 | 2.850 | 2.930 | 2.830 | 2.830 | 2.830 | 42,846,573 |
| 2024-10-31 | 2.840 | 2.880 | 2.820 | 2.860 | 2.860 | 31,207,600 |
| 2024-10-30 | 2.790 | 2.830 | 2.790 | 2.830 | 2.830 | 31,056,000 |
| 2024-10-29 | 2.850 | 2.860 | 2.790 | 2.810 | 2.810 | 40,098,365 |
| 2024-10-28 | 2.730 | 2.870 | 2.720 | 2.870 | 2.870 | 59,413,294 |
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.