Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.150 | 5.220 | 5.080 | 5.130 | 5.130 | 5,786,697 |
| 2023-02-02 | 5.160 | 5.240 | 5.100 | 5.150 | 5.150 | 7,455,300 |
| 2023-02-01 | 5.040 | 5.230 | 5.040 | 5.180 | 5.180 | 12,552,101 |
| 2023-01-31 | 4.980 | 5.060 | 4.920 | 5.040 | 5.040 | 7,371,300 |
| 2023-01-30 | 5.030 | 5.080 | 4.960 | 5.050 | 5.050 | 10,106,600 |
| 2023-01-20 | 5.020 | 5.100 | 4.930 | 4.980 | 4.980 | 11,679,349 |
| 2023-01-19 | 4.910 | 5.070 | 4.870 | 5.010 | 5.010 | 19,086,574 |
| 2023-01-18 | 4.790 | 5.120 | 4.770 | 4.900 | 4.900 | 19,506,902 |
| 2023-01-17 | 4.820 | 4.840 | 4.730 | 4.780 | 4.780 | 6,805,600 |
| 2023-01-16 | 4.820 | 4.890 | 4.760 | 4.820 | 4.820 | 11,964,650 |
| 2023-01-13 | 4.750 | 5.130 | 4.710 | 4.870 | 4.870 | 21,777,351 |
| 2023-01-12 | 4.730 | 4.780 | 4.660 | 4.740 | 4.740 | 8,150,950 |
| 2023-01-11 | 4.800 | 4.830 | 4.720 | 4.720 | 4.720 | 9,477,177 |
| 2023-01-10 | 4.880 | 4.880 | 4.760 | 4.800 | 4.800 | 8,747,897 |
| 2023-01-09 | 4.900 | 4.900 | 4.810 | 4.870 | 4.870 | 14,250,524 |
| 2023-01-06 | 4.930 | 5.000 | 4.830 | 4.910 | 4.910 | 20,502,100 |
| 2023-01-05 | 5.200 | 5.210 | 4.870 | 4.920 | 4.920 | 44,367,136 |
| 2023-01-04 | 4.660 | 5.130 | 4.660 | 5.130 | 5.130 | 9,776,201 |
| 2023-01-03 | 4.540 | 4.700 | 4.460 | 4.660 | 4.660 | 8,353,400 |
| 2022-12-30 | 4.460 | 4.570 | 4.410 | 4.540 | 4.540 | 7,166,900 |
| 2022-12-29 | 4.500 | 4.500 | 4.430 | 4.430 | 4.430 | 4,931,088 |
| 2022-12-28 | 4.650 | 4.710 | 4.430 | 4.510 | 4.510 | 9,642,100 |
| 2022-12-27 | 4.740 | 4.760 | 4.600 | 4.630 | 4.630 | 7,407,700 |
| 2022-12-26 | 4.770 | 4.830 | 4.680 | 4.730 | 4.730 | 8,129,336 |
| 2022-12-23 | 4.650 | 4.830 | 4.610 | 4.750 | 4.750 | 8,941,500 |
| 2022-12-22 | 4.710 | 4.900 | 4.680 | 4.690 | 4.690 | 8,564,100 |
| 2022-12-21 | 4.770 | 4.810 | 4.680 | 4.710 | 4.710 | 5,994,130 |
| 2022-12-20 | 4.700 | 4.830 | 4.630 | 4.770 | 4.770 | 7,918,106 |
| 2022-12-19 | 4.870 | 4.920 | 4.600 | 4.690 | 4.690 | 9,905,700 |
| 2022-12-16 | 4.840 | 4.980 | 4.780 | 4.870 | 4.870 | 9,999,201 |
| 2022-12-15 | 4.910 | 4.910 | 4.780 | 4.870 | 4.870 | 6,677,545 |
| 2022-12-14 | 4.890 | 4.960 | 4.830 | 4.870 | 4.870 | 7,096,900 |
| 2022-12-13 | 4.820 | 4.990 | 4.790 | 4.890 | 4.890 | 8,922,849 |
| 2022-12-12 | 4.830 | 4.980 | 4.750 | 4.780 | 4.780 | 8,926,705 |
| 2022-12-09 | 4.960 | 4.960 | 4.810 | 4.830 | 4.830 | 5,658,650 |
| 2022-12-08 | 4.840 | 4.960 | 4.750 | 4.910 | 4.910 | 7,628,600 |
| 2022-12-07 | 4.820 | 4.880 | 4.720 | 4.830 | 4.830 | 7,669,754 |
| 2022-12-06 | 4.820 | 4.860 | 4.750 | 4.810 | 4.810 | 7,230,101 |
| 2022-12-05 | 4.830 | 4.950 | 4.830 | 4.850 | 4.850 | 8,033,600 |
| 2022-12-02 | 4.800 | 4.870 | 4.680 | 4.830 | 4.830 | 9,986,400 |
| 2022-12-01 | 4.780 | 4.880 | 4.720 | 4.750 | 4.750 | 8,276,600 |
| 2022-11-30 | 4.770 | 4.870 | 4.720 | 4.780 | 4.780 | 8,227,755 |
| 2022-11-29 | 4.690 | 4.790 | 4.630 | 4.770 | 4.770 | 11,058,951 |
| 2022-11-28 | 4.540 | 4.810 | 4.510 | 4.680 | 4.680 | 15,030,005 |
| 2022-11-25 | 4.740 | 4.840 | 4.650 | 4.660 | 4.660 | 12,749,700 |
| 2022-11-24 | 4.500 | 4.980 | 4.500 | 4.720 | 4.720 | 20,122,800 |
| 2022-11-23 | 4.610 | 4.680 | 4.490 | 4.580 | 4.580 | 6,913,600 |
| 2022-11-22 | 4.740 | 4.800 | 4.600 | 4.640 | 4.640 | 7,161,395 |
| 2022-11-21 | 4.730 | 4.740 | 4.620 | 4.680 | 4.680 | 6,439,812 |
| 2022-11-18 | 4.700 | 4.830 | 4.700 | 4.730 | 4.730 | 6,921,550 |
| 2022-11-17 | 4.640 | 4.800 | 4.600 | 4.710 | 4.710 | 10,518,855 |
| 2022-11-16 | 4.620 | 4.690 | 4.590 | 4.630 | 4.630 | 5,487,701 |
| 2022-11-15 | 4.630 | 4.740 | 4.550 | 4.620 | 4.620 | 9,056,351 |
| 2022-11-14 | 4.650 | 4.680 | 4.560 | 4.600 | 4.600 | 7,883,500 |
| 2022-11-11 | 4.610 | 4.720 | 4.590 | 4.590 | 4.590 | 8,024,500 |
| 2022-11-10 | 4.450 | 4.620 | 4.450 | 4.550 | 4.550 | 5,530,252 |
| 2022-11-09 | 4.650 | 4.680 | 4.570 | 4.590 | 4.590 | 5,116,913 |
| 2022-11-08 | 4.590 | 4.600 | 4.520 | 4.590 | 4.590 | 3,277,025 |
| 2022-11-07 | 4.560 | 4.590 | 4.480 | 4.590 | 4.590 | 5,715,400 |
| 2022-11-04 | 4.540 | 4.570 | 4.480 | 4.520 | 4.520 | 4,158,000 |
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.