Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.650 | 4.870 | 4.560 | 4.730 | 4.730 | 9,830,200 |
| 2024-01-23 | 4.870 | 4.870 | 4.570 | 4.650 | 4.650 | 9,921,800 |
| 2024-01-22 | 5.200 | 5.240 | 4.830 | 4.880 | 4.880 | 15,250,100 |
| 2024-01-19 | 5.090 | 5.220 | 5.020 | 5.180 | 5.180 | 10,365,300 |
| 2024-01-18 | 5.090 | 5.150 | 4.950 | 5.100 | 5.100 | 13,932,800 |
| 2024-01-17 | 5.320 | 5.320 | 5.120 | 5.130 | 5.130 | 11,514,800 |
| 2024-01-16 | 5.300 | 5.380 | 5.200 | 5.290 | 5.290 | 11,737,002 |
| 2024-01-15 | 5.190 | 5.320 | 5.130 | 5.290 | 5.290 | 17,500,100 |
| 2024-01-12 | 5.320 | 5.400 | 5.190 | 5.200 | 5.200 | 20,556,800 |
| 2024-01-11 | 5.070 | 5.380 | 5.060 | 5.330 | 5.330 | 29,793,916 |
| 2024-01-10 | 5.280 | 5.320 | 5.010 | 5.120 | 5.120 | 38,714,705 |
| 2024-01-09 | 5.540 | 5.580 | 5.250 | 5.360 | 5.360 | 47,053,667 |
| 2024-01-08 | 5.830 | 5.900 | 5.440 | 5.640 | 5.640 | 63,746,021 |
| 2024-01-05 | 6.120 | 6.400 | 5.860 | 5.900 | 5.900 | 28,818,652 |
| 2024-01-04 | 5.300 | 5.820 | 5.270 | 5.820 | 5.820 | 13,848,300 |
| 2024-01-03 | 5.210 | 5.410 | 5.210 | 5.290 | 5.290 | 12,631,700 |
| 2024-01-02 | 5.110 | 5.490 | 5.110 | 5.280 | 5.280 | 14,668,800 |
| 2023-12-29 | 5.070 | 5.100 | 4.960 | 5.070 | 5.070 | 6,862,100 |
| 2023-12-28 | 5.070 | 5.160 | 5.000 | 5.060 | 5.060 | 7,484,200 |
| 2023-12-27 | 4.970 | 5.070 | 4.900 | 5.050 | 5.050 | 5,877,800 |
| 2023-12-26 | 5.020 | 5.050 | 4.930 | 4.970 | 4.970 | 5,845,400 |
| 2023-12-25 | 5.100 | 5.120 | 4.940 | 5.010 | 5.010 | 6,002,501 |
| 2023-12-22 | 5.220 | 5.250 | 5.060 | 5.090 | 5.090 | 6,646,001 |
| 2023-12-21 | 5.040 | 5.250 | 4.980 | 5.200 | 5.200 | 9,369,737 |
| 2023-12-20 | 5.060 | 5.150 | 5.030 | 5.060 | 5.060 | 5,660,800 |
| 2023-12-19 | 5.070 | 5.120 | 5.000 | 5.040 | 5.040 | 4,496,400 |
| 2023-12-18 | 5.100 | 5.160 | 5.050 | 5.080 | 5.080 | 6,835,401 |
| 2023-12-15 | 5.040 | 5.170 | 5.010 | 5.080 | 5.080 | 4,625,000 |
| 2023-12-14 | 5.060 | 5.120 | 5.030 | 5.040 | 5.040 | 4,071,137 |
| 2023-12-13 | 5.070 | 5.110 | 5.020 | 5.040 | 5.040 | 4,684,638 |
| 2023-12-12 | 4.960 | 5.050 | 4.930 | 5.040 | 5.040 | 6,935,415 |
| 2023-12-11 | 4.910 | 5.000 | 4.870 | 4.940 | 4.940 | 8,124,801 |
| 2023-12-08 | 5.060 | 5.150 | 4.910 | 4.950 | 4.950 | 8,720,815 |
| 2023-12-07 | 5.200 | 5.240 | 5.040 | 5.060 | 5.060 | 7,054,115 |
| 2023-12-06 | 5.000 | 5.250 | 4.980 | 5.160 | 5.160 | 8,190,015 |
| 2023-12-05 | 5.110 | 5.120 | 5.020 | 5.020 | 5.020 | 4,393,100 |
| 2023-12-04 | 4.980 | 5.110 | 4.980 | 5.070 | 5.070 | 6,582,487 |
| 2023-12-01 | 5.030 | 5.040 | 4.950 | 5.000 | 5.000 | 5,607,500 |
| 2023-11-30 | 5.040 | 5.090 | 4.940 | 4.990 | 4.990 | 4,577,301 |
| 2023-11-29 | 5.070 | 5.120 | 5.020 | 5.030 | 5.030 | 5,733,300 |
| 2023-11-28 | 5.040 | 5.120 | 5.020 | 5.100 | 5.100 | 5,959,550 |
| 2023-11-27 | 5.100 | 5.110 | 5.010 | 5.030 | 5.030 | 5,033,800 |
| 2023-11-24 | 5.090 | 5.130 | 5.060 | 5.100 | 5.100 | 4,409,923 |
| 2023-11-23 | 5.030 | 5.100 | 5.030 | 5.080 | 5.080 | 4,374,814 |
| 2023-11-22 | 5.060 | 5.110 | 5.020 | 5.030 | 5.030 | 4,509,600 |
| 2023-11-21 | 5.060 | 5.080 | 5.020 | 5.030 | 5.030 | 3,192,750 |
| 2023-11-20 | 5.060 | 5.080 | 4.950 | 5.060 | 5.060 | 3,843,100 |
| 2023-11-17 | 4.990 | 5.040 | 4.950 | 5.030 | 5.030 | 4,330,100 |
| 2023-11-16 | 5.030 | 5.030 | 4.950 | 4.990 | 4.990 | 3,475,300 |
| 2023-11-15 | 4.970 | 5.000 | 4.930 | 4.980 | 4.980 | 4,106,902 |
| 2023-11-14 | 4.990 | 5.030 | 4.870 | 4.970 | 4.970 | 7,253,700 |
| 2023-11-13 | 4.870 | 5.010 | 4.870 | 4.970 | 4.970 | 8,274,800 |
| 2023-11-10 | 4.830 | 4.860 | 4.750 | 4.840 | 4.840 | 3,769,300 |
| 2023-11-09 | 4.840 | 4.880 | 4.800 | 4.820 | 4.820 | 3,143,750 |
| 2023-11-08 | 4.810 | 4.870 | 4.800 | 4.820 | 4.820 | 3,912,700 |
| 2023-11-07 | 4.770 | 4.830 | 4.730 | 4.810 | 4.810 | 6,243,500 |
| 2023-11-06 | 4.730 | 4.770 | 4.700 | 4.770 | 4.770 | 3,880,100 |
| 2023-11-03 | 4.710 | 4.750 | 4.660 | 4.700 | 4.700 | 4,012,700 |
| 2023-11-02 | 4.730 | 4.770 | 4.650 | 4.700 | 4.700 | 5,101,900 |
| 2023-11-01 | 4.670 | 4.740 | 4.640 | 4.700 | 4.700 | 5,986,900 |
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.