Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.260 | 3.440 | 3.260 | 3.400 | 3.400 | 3,972,300 |
| 2024-07-24 | 3.410 | 3.440 | 3.300 | 3.300 | 3.300 | 3,051,900 |
| 2024-07-23 | 3.450 | 3.500 | 3.400 | 3.410 | 3.410 | 4,017,268 |
| 2024-07-22 | 3.410 | 3.430 | 3.300 | 3.420 | 3.420 | 2,893,100 |
| 2024-07-19 | 3.310 | 3.450 | 3.290 | 3.370 | 3.370 | 4,239,701 |
| 2024-07-18 | 3.330 | 3.350 | 3.240 | 3.320 | 3.320 | 2,825,960 |
| 2024-07-17 | 3.360 | 3.400 | 3.340 | 3.350 | 3.350 | 2,166,800 |
| 2024-07-16 | 3.390 | 3.430 | 3.340 | 3.360 | 3.360 | 2,301,100 |
| 2024-07-15 | 3.490 | 3.510 | 3.390 | 3.400 | 3.400 | 2,718,500 |
| 2024-07-12 | 3.570 | 3.630 | 3.480 | 3.490 | 3.490 | 4,307,945 |
| 2024-07-11 | 3.460 | 3.590 | 3.400 | 3.580 | 3.580 | 8,680,900 |
| 2024-07-10 | 3.490 | 3.530 | 3.420 | 3.440 | 3.440 | 3,017,400 |
| 2024-07-09 | 3.460 | 3.490 | 3.330 | 3.480 | 3.480 | 7,502,056 |
| 2024-07-08 | 3.520 | 3.570 | 3.420 | 3.420 | 3.420 | 4,371,940 |
| 2024-07-05 | 3.590 | 3.590 | 3.460 | 3.530 | 3.530 | 2,519,200 |
| 2024-07-04 | 3.560 | 3.600 | 3.520 | 3.520 | 3.520 | 4,689,800 |
| 2024-07-03 | 3.630 | 3.630 | 3.530 | 3.590 | 3.590 | 3,838,985 |
| 2024-07-02 | 3.710 | 3.790 | 3.580 | 3.610 | 3.610 | 8,750,801 |
| 2024-07-01 | 3.660 | 3.730 | 3.640 | 3.720 | 3.720 | 1,936,700 |
| 2024-06-28 | 3.680 | 3.700 | 3.640 | 3.670 | 3.670 | 3,601,500 |
| 2024-06-27 | 3.730 | 3.810 | 3.670 | 3.670 | 3.670 | 4,162,800 |
| 2024-06-26 | 3.650 | 3.750 | 3.500 | 3.740 | 3.740 | 7,397,569 |
| 2024-06-25 | 3.670 | 3.730 | 3.640 | 3.660 | 3.660 | 3,131,600 |
| 2024-06-24 | 3.710 | 3.770 | 3.620 | 3.670 | 3.670 | 4,505,669 |
| 2024-06-21 | 3.670 | 3.850 | 3.630 | 3.710 | 3.710 | 5,533,126 |
| 2024-06-20 | 3.770 | 3.790 | 3.680 | 3.680 | 3.680 | 4,463,300 |
| 2024-06-19 | 3.850 | 3.850 | 3.750 | 3.790 | 3.790 | 3,595,800 |
| 2024-06-18 | 3.680 | 3.850 | 3.630 | 3.840 | 3.840 | 7,418,176 |
| 2024-06-17 | 3.800 | 3.870 | 3.640 | 3.680 | 3.680 | 6,717,783 |
| 2024-06-14 | 3.810 | 3.920 | 3.750 | 3.830 | 3.830 | 6,482,219 |
| 2024-06-13 | 3.850 | 3.890 | 3.800 | 3.840 | 3.840 | 3,710,800 |
| 2024-06-12 | 3.860 | 3.890 | 3.780 | 3.860 | 3.860 | 5,213,893 |
| 2024-06-11 | 3.770 | 3.820 | 3.650 | 3.800 | 3.800 | 5,436,811 |
| 2024-06-07 | 3.700 | 3.910 | 3.700 | 3.800 | 3.800 | 6,897,100 |
| 2024-06-06 | 3.770 | 3.840 | 3.570 | 3.700 | 3.700 | 10,927,176 |
| 2024-06-05 | 3.880 | 3.880 | 3.760 | 3.800 | 3.800 | 5,174,700 |
| 2024-06-04 | 3.940 | 3.950 | 3.770 | 3.900 | 3.900 | 6,757,200 |
| 2024-06-03 | 4.120 | 4.120 | 3.920 | 4.000 | 4.000 | 10,244,900 |
| 2024-05-31 | 4.080 | 4.200 | 4.020 | 4.140 | 4.140 | 12,290,500 |
| 2024-05-30 | 4.000 | 4.070 | 3.950 | 4.010 | 4.010 | 6,541,000 |
| 2024-05-29 | 4.000 | 4.140 | 3.990 | 4.020 | 4.020 | 7,119,593 |
| 2024-05-28 | 4.130 | 4.150 | 4.010 | 4.010 | 4.010 | 8,693,860 |
| 2024-05-27 | 4.000 | 4.190 | 3.930 | 4.130 | 4.130 | 11,945,860 |
| 2024-05-24 | 4.100 | 4.140 | 4.000 | 4.000 | 4.000 | 10,084,100 |
| 2024-05-23 | 4.170 | 4.230 | 4.070 | 4.100 | 4.100 | 13,375,360 |
| 2024-05-22 | 4.230 | 4.400 | 4.050 | 4.200 | 4.200 | 27,572,411 |
| 2024-05-21 | 4.020 | 4.470 | 3.960 | 4.340 | 4.340 | 40,899,597 |
| 2024-05-20 | 4.230 | 4.230 | 3.980 | 4.060 | 4.060 | 19,091,311 |
| 2024-05-17 | 4.000 | 4.260 | 3.960 | 4.230 | 4.230 | 25,008,129 |
| 2024-05-16 | 3.920 | 4.040 | 3.850 | 4.040 | 4.040 | 19,113,260 |
| 2024-05-15 | 3.850 | 4.200 | 3.810 | 3.990 | 3.990 | 23,921,450 |
| 2024-05-14 | 3.800 | 3.910 | 3.780 | 3.830 | 3.830 | 14,721,451 |
| 2024-05-13 | 3.910 | 3.910 | 3.680 | 3.820 | 3.820 | 14,368,000 |
| 2024-05-10 | 3.990 | 3.990 | 3.810 | 3.890 | 3.890 | 18,331,813 |
| 2024-05-09 | 4.070 | 4.080 | 3.880 | 3.940 | 3.940 | 34,785,900 |
| 2024-05-08 | 3.700 | 4.070 | 3.700 | 4.070 | 4.070 | 23,254,400 |
| 2024-05-07 | 3.700 | 3.740 | 3.600 | 3.700 | 3.700 | 17,906,400 |
| 2024-05-06 | 3.620 | 3.870 | 3.580 | 3.670 | 3.670 | 26,219,292 |
| 2024-04-30 | 3.830 | 3.900 | 3.560 | 3.570 | 3.570 | 35,071,716 |
| 2024-04-29 | 3.890 | 4.040 | 3.890 | 3.890 | 3.890 | 48,254,464 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.