Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.960 | 5.000 | 4.320 | 4.320 | 4.320 | 66,912,513 |
| 2024-04-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,166,210 |
| 2024-04-24 | 4.360 | 4.360 | 4.080 | 4.360 | 4.360 | 34,400,180 |
| 2024-04-23 | 3.600 | 3.960 | 3.580 | 3.960 | 3.960 | 12,650,256 |
| 2024-04-22 | 3.430 | 3.600 | 3.300 | 3.600 | 3.600 | 12,927,162 |
| 2024-04-19 | 3.380 | 3.420 | 3.240 | 3.270 | 3.270 | 11,566,500 |
| 2024-04-18 | 3.340 | 3.430 | 3.250 | 3.380 | 3.380 | 10,825,700 |
| 2024-04-17 | 2.840 | 3.390 | 2.840 | 3.300 | 3.300 | 20,003,385 |
| 2024-04-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3,896,200 |
| 2024-04-15 | 3.820 | 3.820 | 3.510 | 3.510 | 3.510 | 9,756,062 |
| 2024-04-12 | 3.910 | 4.000 | 3.880 | 3.900 | 3.900 | 8,150,600 |
| 2024-04-11 | 3.870 | 4.050 | 3.870 | 3.930 | 3.930 | 12,431,000 |
| 2024-04-10 | 4.100 | 4.180 | 3.850 | 3.880 | 3.880 | 16,379,167 |
| 2024-04-09 | 3.940 | 4.130 | 3.810 | 4.100 | 4.100 | 19,485,100 |
| 2024-04-08 | 4.160 | 4.210 | 4.040 | 4.050 | 4.050 | 24,397,062 |
| 2024-04-03 | 4.490 | 4.570 | 4.230 | 4.300 | 4.300 | 41,951,759 |
| 2024-04-02 | 4.040 | 4.490 | 4.030 | 4.490 | 4.490 | 28,271,709 |
| 2024-04-01 | 4.040 | 4.160 | 3.920 | 4.080 | 4.080 | 23,699,625 |
| 2024-03-29 | 4.290 | 4.360 | 4.160 | 4.160 | 4.160 | 12,839,666 |
| 2024-03-28 | 4.130 | 4.530 | 4.050 | 4.350 | 4.350 | 29,432,803 |
| 2024-03-27 | 4.070 | 4.120 | 3.940 | 4.120 | 4.120 | 15,920,400 |
| 2024-03-26 | 3.930 | 4.080 | 3.860 | 4.060 | 4.060 | 14,506,826 |
| 2024-03-25 | 4.020 | 4.040 | 3.910 | 3.940 | 3.940 | 12,070,200 |
| 2024-03-22 | 4.020 | 4.030 | 3.920 | 3.970 | 3.970 | 11,878,677 |
| 2024-03-21 | 3.990 | 4.070 | 3.930 | 4.030 | 4.030 | 16,064,262 |
| 2024-03-20 | 3.860 | 3.970 | 3.810 | 3.950 | 3.950 | 17,081,347 |
| 2024-03-19 | 3.980 | 4.010 | 3.880 | 3.890 | 3.890 | 25,360,442 |
| 2024-03-18 | 4.100 | 4.330 | 4.000 | 4.010 | 4.010 | 41,933,264 |
| 2024-03-15 | 3.590 | 3.940 | 3.540 | 3.940 | 3.940 | 9,322,766 |
| 2024-03-14 | 3.580 | 3.610 | 3.480 | 3.580 | 3.580 | 5,651,750 |
| 2024-03-13 | 3.600 | 3.650 | 3.500 | 3.600 | 3.600 | 7,148,100 |
| 2024-03-12 | 3.500 | 3.620 | 3.460 | 3.590 | 3.590 | 9,942,151 |
| 2024-03-11 | 3.480 | 3.510 | 3.430 | 3.500 | 3.500 | 7,578,126 |
| 2024-03-08 | 3.360 | 3.530 | 3.320 | 3.510 | 3.510 | 13,671,400 |
| 2024-03-07 | 3.420 | 3.480 | 3.340 | 3.360 | 3.360 | 10,512,900 |
| 2024-03-06 | 3.250 | 3.460 | 3.250 | 3.420 | 3.420 | 13,671,100 |
| 2024-03-05 | 3.410 | 3.410 | 3.250 | 3.260 | 3.260 | 9,958,000 |
| 2024-03-04 | 3.380 | 3.450 | 3.250 | 3.410 | 3.410 | 12,762,200 |
| 2024-03-01 | 3.440 | 3.500 | 3.330 | 3.380 | 3.380 | 13,351,762 |
| 2024-02-29 | 3.110 | 3.420 | 3.110 | 3.390 | 3.390 | 20,774,400 |
| 2024-02-28 | 3.700 | 3.820 | 3.290 | 3.290 | 3.290 | 29,883,610 |
| 2024-02-27 | 3.590 | 3.660 | 3.510 | 3.660 | 3.660 | 20,467,519 |
| 2024-02-26 | 3.490 | 3.670 | 3.360 | 3.570 | 3.570 | 19,871,962 |
| 2024-02-23 | 3.300 | 3.430 | 3.210 | 3.420 | 3.420 | 23,039,300 |
| 2024-02-22 | 3.020 | 3.260 | 3.020 | 3.260 | 3.260 | 28,218,512 |
| 2024-02-21 | 2.920 | 3.190 | 2.880 | 3.020 | 3.020 | 30,422,899 |
| 2024-02-20 | 2.830 | 2.930 | 2.750 | 2.900 | 2.900 | 25,510,971 |
| 2024-02-19 | 2.690 | 2.860 | 2.540 | 2.850 | 2.850 | 38,937,215 |
| 2024-02-08 | 2.420 | 2.860 | 2.420 | 2.820 | 2.820 | 48,251,877 |
| 2024-02-07 | 2.980 | 2.980 | 2.690 | 2.690 | 2.690 | 5,815,200 |
| 2024-02-06 | 2.990 | 3.070 | 2.990 | 2.990 | 2.990 | 11,688,900 |
| 2024-02-05 | 3.620 | 3.680 | 3.320 | 3.320 | 3.320 | 8,149,900 |
| 2024-02-02 | 3.890 | 4.080 | 3.570 | 3.690 | 3.690 | 14,796,000 |
| 2024-02-01 | 4.000 | 4.140 | 3.730 | 3.860 | 3.860 | 9,416,100 |
| 2024-01-31 | 4.350 | 4.380 | 3.980 | 4.030 | 4.030 | 11,445,300 |
| 2024-01-30 | 4.580 | 4.580 | 4.350 | 4.350 | 4.350 | 9,676,400 |
| 2024-01-29 | 4.770 | 4.850 | 4.520 | 4.530 | 4.530 | 11,260,702 |
| 2024-01-26 | 4.760 | 4.920 | 4.760 | 4.820 | 4.820 | 8,093,110 |
| 2024-01-25 | 4.730 | 4.790 | 4.660 | 4.770 | 4.770 | 8,759,100 |
| 2024-01-24 | 4.650 | 4.870 | 4.560 | 4.730 | 4.730 | 9,830,200 |
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.