Gansu Yasheng Industrial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.730	2.870	2.720	2.870	2.870	59,413,294
2024-10-25	2.720	2.740	2.700	2.730	2.730	25,068,826
2024-10-24	2.710	2.740	2.690	2.710	2.710	15,235,821
2024-10-23	2.730	2.730	2.690	2.720	2.720	24,241,200
2024-10-22	2.680	2.740	2.670	2.720	2.720	33,104,611
2024-10-21	2.670	2.720	2.650	2.680	2.680	29,952,029
2024-10-18	2.600	2.700	2.580	2.670	2.670	31,894,830
2024-10-17	2.680	2.690	2.610	2.620	2.620	25,377,805
2024-10-16	2.630	2.720	2.620	2.680	2.680	28,229,506
2024-10-15	2.660	2.700	2.640	2.650	2.650	21,140,379
2024-10-14	2.650	2.690	2.620	2.670	2.670	21,384,919
2024-10-11	2.730	2.730	2.610	2.640	2.640	28,939,406
2024-10-10	2.690	2.750	2.650	2.700	2.700	40,075,740
2024-10-09	2.870	2.870	2.660	2.660	2.660	66,610,383
2024-10-08	3.080	3.080	2.810	2.910	2.910	101,653,771
2024-09-30	2.710	2.840	2.660	2.810	2.810	89,942,101
2024-09-27	2.560	2.620	2.550	2.610	2.610	31,130,612
2024-09-26	2.460	2.550	2.450	2.550	2.550	29,025,312
2024-09-25	2.440	2.510	2.430	2.460	2.460	29,887,761
2024-09-24	2.360	2.430	2.360	2.430	2.430	20,608,509
2024-09-23	2.370	2.370	2.340	2.350	2.350	9,014,401
2024-09-20	2.370	2.380	2.350	2.360	2.360	8,864,345
2024-09-19	2.300	2.400	2.300	2.380	2.380	18,720,488
2024-09-18	2.350	2.360	2.260	2.300	2.300	17,111,494
2024-09-13	2.360	2.390	2.330	2.360	2.360	8,054,600
2024-09-12	2.340	2.380	2.340	2.360	2.360	10,395,372
2024-09-11	2.370	2.380	2.320	2.340	2.340	10,628,600
2024-09-10	2.410	2.410	2.350	2.380	2.380	11,480,600
2024-09-09	2.390	2.430	2.360	2.400	2.400	12,045,147
2024-09-06	2.420	2.430	2.390	2.390	2.390	8,200,333
2024-09-05	2.400	2.440	2.400	2.430	2.430	9,872,263
2024-09-04	2.400	2.470	2.390	2.410	2.410	21,392,561
2024-09-03	2.410	2.430	2.390	2.410	2.410	10,174,300
2024-09-02	2.430	2.460	2.410	2.410	2.410	13,600,581
2024-08-30	2.410	2.460	2.390	2.440	2.440	15,112,420
2024-08-29	2.420	2.430	2.390	2.410	2.410	10,341,300
2024-08-28	2.390	2.430	2.380	2.420	2.420	9,000,251
2024-08-27	2.400	2.430	2.390	2.400	2.400	9,161,100
2024-08-26	2.380	2.430	2.370	2.420	2.420	13,319,021
2024-08-23	2.350	2.380	2.330	2.380	2.380	8,990,000
2024-08-22	2.370	2.380	2.350	2.350	2.350	7,630,502
2024-08-21	2.400	2.410	2.360	2.380	2.380	9,299,600
2024-08-20	2.450	2.460	2.400	2.410	2.410	11,775,908
2024-08-19	2.420	2.470	2.410	2.450	2.450	13,551,700
2024-08-16	2.440	2.450	2.420	2.420	2.420	6,961,824
2024-08-15	2.420	2.460	2.410	2.440	2.440	9,737,185
2024-08-14	2.450	2.450	2.410	2.420	2.420	8,880,700
2024-08-13	2.440	2.460	2.420	2.450	2.450	9,202,700
2024-08-12	2.460	2.470	2.430	2.440	2.440	9,780,400
2024-08-09	2.490	2.510	2.460	2.470	2.470	14,048,000
2024-08-08	2.430	2.500	2.430	2.490	2.490	16,735,710
2024-08-07	2.470	2.480	2.430	2.430	2.430	10,419,100
2024-08-06	2.450	2.490	2.430	2.460	2.460	17,432,439
2024-08-05	2.440	2.490	2.420	2.420	2.420	16,768,661
2024-08-02	2.430	2.470	2.430	2.450	2.450	11,712,700
2024-08-01	2.460	2.480	2.430	2.450	2.450	8,226,910
2024-07-31	2.400	2.470	2.390	2.460	2.460	16,774,710
2024-07-30	2.370	2.410	2.360	2.400	2.400	9,030,247
2024-07-29	2.360	2.380	2.350	2.380	2.380	9,192,300
2024-07-26	2.330	2.370	2.330	2.360	2.360	6,976,300

← NewerPage 9 of 21 · 1,217 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.