Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.280 | 4.320 | 4.200 | 4.300 | 4.300 | 9,886,126 |
| 2023-04-28 | 4.140 | 4.300 | 4.120 | 4.250 | 4.250 | 7,209,236 |
| 2023-04-27 | 4.040 | 4.230 | 4.030 | 4.130 | 4.130 | 7,283,200 |
| 2023-04-26 | 3.850 | 4.090 | 3.850 | 4.080 | 4.080 | 9,344,276 |
| 2023-04-25 | 4.120 | 4.120 | 3.830 | 3.920 | 3.920 | 10,276,800 |
| 2023-04-24 | 4.110 | 4.130 | 3.960 | 4.070 | 4.070 | 11,642,550 |
| 2023-04-21 | 4.180 | 4.230 | 4.070 | 4.170 | 4.170 | 7,167,302 |
| 2023-04-20 | 4.250 | 4.290 | 4.140 | 4.190 | 4.190 | 4,802,800 |
| 2023-04-19 | 4.340 | 4.350 | 4.250 | 4.260 | 4.260 | 2,935,601 |
| 2023-04-18 | 4.360 | 4.370 | 4.300 | 4.310 | 4.310 | 4,868,600 |
| 2023-04-17 | 4.380 | 4.420 | 4.340 | 4.360 | 4.360 | 3,809,900 |
| 2023-04-14 | 4.380 | 4.450 | 4.370 | 4.390 | 4.390 | 4,892,800 |
| 2023-04-13 | 4.430 | 4.460 | 4.360 | 4.380 | 4.380 | 4,978,500 |
| 2023-04-12 | 4.360 | 4.430 | 4.320 | 4.420 | 4.420 | 6,248,500 |
| 2023-04-11 | 4.360 | 4.390 | 4.290 | 4.360 | 4.360 | 6,684,300 |
| 2023-04-10 | 4.530 | 4.540 | 4.310 | 4.340 | 4.340 | 9,309,102 |
| 2023-04-07 | 4.460 | 4.570 | 4.460 | 4.540 | 4.540 | 5,088,000 |
| 2023-04-06 | 4.500 | 4.510 | 4.420 | 4.460 | 4.460 | 4,107,300 |
| 2023-04-04 | 4.560 | 4.600 | 4.480 | 4.510 | 4.510 | 6,839,403 |
| 2023-04-03 | 4.610 | 4.680 | 4.570 | 4.580 | 4.580 | 4,928,500 |
| 2023-03-31 | 4.570 | 4.640 | 4.510 | 4.560 | 4.560 | 4,244,201 |
| 2023-03-30 | 4.700 | 4.700 | 4.520 | 4.560 | 4.560 | 4,278,500 |
| 2023-03-29 | 4.750 | 4.760 | 4.640 | 4.670 | 4.670 | 5,855,850 |
| 2023-03-28 | 4.830 | 4.830 | 4.730 | 4.750 | 4.750 | 2,873,500 |
| 2023-03-27 | 4.850 | 4.880 | 4.750 | 4.810 | 4.810 | 4,657,000 |
| 2023-03-24 | 4.860 | 4.920 | 4.810 | 4.850 | 4.850 | 5,238,102 |
| 2023-03-23 | 4.910 | 4.930 | 4.820 | 4.860 | 4.860 | 4,885,900 |
| 2023-03-22 | 4.850 | 4.960 | 4.800 | 4.930 | 4.930 | 7,126,900 |
| 2023-03-21 | 4.720 | 4.850 | 4.690 | 4.830 | 4.830 | 5,887,600 |
| 2023-03-20 | 4.750 | 4.750 | 4.670 | 4.720 | 4.720 | 5,279,000 |
| 2023-03-17 | 4.710 | 4.800 | 4.680 | 4.700 | 4.700 | 6,096,601 |
| 2023-03-16 | 4.790 | 4.800 | 4.680 | 4.690 | 4.690 | 5,204,000 |
| 2023-03-15 | 4.730 | 4.860 | 4.700 | 4.790 | 4.790 | 6,327,100 |
| 2023-03-14 | 4.830 | 4.830 | 4.670 | 4.720 | 4.720 | 4,979,300 |
| 2023-03-13 | 4.830 | 4.860 | 4.730 | 4.780 | 4.780 | 4,811,230 |
| 2023-03-10 | 4.880 | 4.920 | 4.800 | 4.800 | 4.800 | 4,150,600 |
| 2023-03-09 | 4.920 | 4.960 | 4.870 | 4.900 | 4.900 | 3,682,700 |
| 2023-03-08 | 4.890 | 4.940 | 4.890 | 4.920 | 4.920 | 4,019,300 |
| 2023-03-07 | 5.060 | 5.060 | 4.910 | 4.910 | 4.910 | 6,375,700 |
| 2023-03-06 | 5.030 | 5.070 | 4.970 | 5.050 | 5.050 | 5,129,301 |
| 2023-03-03 | 5.030 | 5.040 | 4.940 | 5.030 | 5.030 | 4,908,200 |
| 2023-03-02 | 5.080 | 5.100 | 5.010 | 5.010 | 5.010 | 4,231,200 |
| 2023-03-01 | 5.130 | 5.160 | 5.010 | 5.060 | 5.060 | 5,637,552 |
| 2023-02-28 | 4.970 | 5.070 | 4.950 | 5.060 | 5.060 | 5,672,201 |
| 2023-02-27 | 5.080 | 5.090 | 4.900 | 4.950 | 4.950 | 5,106,500 |
| 2023-02-24 | 5.060 | 5.110 | 4.970 | 5.050 | 5.050 | 4,764,900 |
| 2023-02-23 | 4.970 | 5.070 | 4.950 | 5.030 | 5.030 | 7,136,000 |
| 2023-02-22 | 5.050 | 5.060 | 4.930 | 4.950 | 4.950 | 4,892,601 |
| 2023-02-21 | 5.080 | 5.120 | 4.980 | 5.050 | 5.050 | 5,492,901 |
| 2023-02-20 | 5.020 | 5.090 | 4.940 | 5.060 | 5.060 | 7,187,900 |
| 2023-02-17 | 5.010 | 5.100 | 4.980 | 5.020 | 5.020 | 5,925,600 |
| 2023-02-16 | 5.140 | 5.180 | 4.960 | 5.010 | 5.010 | 8,966,200 |
| 2023-02-15 | 5.150 | 5.190 | 5.090 | 5.110 | 5.110 | 5,565,600 |
| 2023-02-14 | 5.200 | 5.230 | 5.130 | 5.160 | 5.160 | 6,002,500 |
| 2023-02-13 | 5.240 | 5.250 | 5.150 | 5.170 | 5.170 | 7,181,900 |
| 2023-02-10 | 5.240 | 5.290 | 5.190 | 5.220 | 5.220 | 4,574,600 |
| 2023-02-09 | 5.130 | 5.230 | 5.100 | 5.220 | 5.220 | 5,245,300 |
| 2023-02-08 | 5.200 | 5.260 | 5.150 | 5.180 | 5.180 | 5,247,201 |
| 2023-02-07 | 5.170 | 5.300 | 5.110 | 5.190 | 5.190 | 7,410,000 |
| 2023-02-06 | 5.130 | 5.170 | 5.070 | 5.120 | 5.120 | 4,673,300 |
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.