Gansu Yatai Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.920	4.950	4.840	4.930	4.930	10,329,300
2023-07-28	5.040	5.050	4.910	4.920	4.920	11,177,801
2023-07-27	5.060	5.140	4.930	4.950	4.950	9,775,800
2023-07-26	5.070	5.090	4.950	5.070	5.070	10,183,235
2023-07-25	4.930	5.100	4.890	5.070	5.070	15,276,767
2023-07-24	4.870	4.950	4.820	4.890	4.890	9,197,200
2023-07-21	4.910	4.970	4.840	4.870	4.870	11,609,800
2023-07-20	5.010	5.070	4.860	4.860	4.860	18,675,100
2023-07-19	5.040	5.140	4.980	5.040	5.040	15,898,275
2023-07-18	4.750	5.160	4.700	4.990	4.990	27,695,810
2023-07-17	4.660	4.890	4.620	4.720	4.720	18,263,223
2023-07-14	4.650	4.720	4.590	4.710	4.710	12,053,640
2023-07-13	4.580	4.730	4.550	4.630	4.630	13,240,500
2023-07-12	4.620	4.670	4.550	4.570	4.570	11,716,050
2023-07-11	4.700	4.720	4.610	4.660	4.660	17,050,558
2023-07-10	4.800	4.830	4.630	4.660	4.660	30,960,797
2023-07-07	4.850	5.220	4.720	4.800	4.800	51,724,380
2023-07-06	4.660	5.010	4.660	5.010	5.010	28,457,414
2023-07-05	4.900	5.240	4.530	4.550	4.550	70,422,925
2023-07-04	4.800	4.800	4.150	4.800	4.800	43,285,179
2023-07-03	4.360	4.360	4.360	4.360	4.360	0
2023-06-30	4.360	4.360	4.360	4.360	4.360	0
2023-06-29	4.360	4.360	4.360	4.360	4.360	0
2023-06-28	4.360	4.360	4.360	4.360	4.360	0
2023-06-27	4.360	4.360	4.360	4.360	4.360	0
2023-06-26	3.930	4.360	3.920	4.360	4.360	11,789,671
2023-06-21	4.000	4.050	3.950	3.960	3.960	3,950,000
2023-06-20	4.070	4.080	3.970	3.980	3.980	4,414,750
2023-06-19	4.130	4.160	4.050	4.060	4.060	4,151,200
2023-06-16	4.140	4.220	4.100	4.130	4.130	4,045,300
2023-06-15	4.140	4.190	4.090	4.130	4.130	4,000,851
2023-06-14	4.160	4.180	4.090	4.130	4.130	3,429,001
2023-06-13	4.110	4.180	4.100	4.160	4.160	3,125,400
2023-06-12	4.050	4.160	3.950	4.130	4.130	6,973,401
2023-06-09	4.140	4.140	4.020	4.030	4.030	4,832,700
2023-06-08	4.150	4.160	4.100	4.120	4.120	3,448,613
2023-06-07	4.080	4.150	4.070	4.150	4.150	4,271,790
2023-06-06	4.200	4.220	4.060	4.080	4.080	4,257,900
2023-06-05	4.170	4.210	4.110	4.200	4.200	5,724,100
2023-06-02	4.090	4.160	4.080	4.140	4.140	5,159,300
2023-06-01	4.110	4.140	4.020	4.090	4.090	4,811,601
2023-05-31	4.130	4.170	4.080	4.090	4.090	3,393,900
2023-05-30	4.130	4.170	4.070	4.150	4.150	4,928,335
2023-05-29	4.210	4.220	4.090	4.100	4.100	4,239,000
2023-05-26	4.220	4.240	4.100	4.190	4.190	4,854,200
2023-05-25	4.170	4.220	4.120	4.220	4.220	5,980,400
2023-05-24	4.220	4.230	4.160	4.210	4.210	3,796,119
2023-05-23	4.260	4.290	4.190	4.230	4.230	3,705,100
2023-05-22	4.240	4.280	4.150	4.260	4.260	4,074,800
2023-05-19	4.300	4.300	4.170	4.200	4.200	5,298,902
2023-05-18	4.350	4.350	4.230	4.270	4.270	4,197,085
2023-05-17	4.140	4.310	4.140	4.280	4.280	5,056,900
2023-05-16	4.240	4.250	4.130	4.160	4.160	5,139,650
2023-05-15	4.190	4.240	4.130	4.240	4.240	5,621,500
2023-05-12	4.280	4.290	4.160	4.190	4.190	5,105,501
2023-05-11	4.230	4.310	4.210	4.300	4.300	5,211,851
2023-05-10	4.180	4.290	4.140	4.240	4.240	7,432,650
2023-05-09	4.200	4.260	4.170	4.180	4.180	6,955,500
2023-05-08	4.360	4.390	4.220	4.260	4.260	7,920,400
2023-05-05	4.330	4.420	4.280	4.380	4.380	7,369,086

← NewerPage 14 of 21 · 1,211 trading daysOlder →

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.