Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.470 | 4.560 | 4.420 | 4.520 | 4.520 | 5,196,100 |
| 2022-11-02 | 4.430 | 4.530 | 4.380 | 4.470 | 4.470 | 4,907,601 |
| 2022-11-01 | 4.390 | 4.460 | 4.310 | 4.440 | 4.440 | 6,273,901 |
| 2022-10-31 | 4.120 | 4.410 | 4.040 | 4.330 | 4.330 | 8,206,514 |
| 2022-10-28 | 4.440 | 4.440 | 4.240 | 4.250 | 4.250 | 8,002,471 |
| 2022-10-27 | 4.340 | 4.570 | 4.320 | 4.460 | 4.460 | 11,415,655 |
| 2022-10-26 | 4.220 | 4.580 | 4.220 | 4.380 | 4.380 | 12,460,160 |
| 2022-10-25 | 4.250 | 4.250 | 4.070 | 4.170 | 4.170 | 5,060,000 |
| 2022-10-24 | 4.400 | 4.420 | 4.210 | 4.240 | 4.240 | 4,912,900 |
| 2022-10-21 | 4.380 | 4.430 | 4.320 | 4.390 | 4.390 | 4,096,710 |
| 2022-10-20 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 3,227,000 |
| 2022-10-19 | 4.420 | 4.430 | 4.280 | 4.370 | 4.370 | 4,287,100 |
| 2022-10-18 | 4.400 | 4.440 | 4.350 | 4.380 | 4.380 | 3,933,601 |
| 2022-10-17 | 4.290 | 4.400 | 4.230 | 4.390 | 4.390 | 5,908,515 |
| 2022-10-14 | 4.320 | 4.370 | 4.280 | 4.300 | 4.300 | 5,809,640 |
| 2022-10-13 | 4.250 | 4.320 | 4.210 | 4.300 | 4.300 | 5,736,113 |
| 2022-10-12 | 4.120 | 4.280 | 4.040 | 4.270 | 4.270 | 10,189,745 |
| 2022-10-11 | 4.170 | 4.200 | 4.060 | 4.120 | 4.120 | 6,215,800 |
| 2022-10-10 | 4.200 | 4.350 | 4.140 | 4.170 | 4.170 | 6,288,400 |
| 2022-09-30 | 4.250 | 4.430 | 4.120 | 4.280 | 4.280 | 11,491,355 |
| 2022-09-29 | 4.450 | 4.490 | 4.150 | 4.220 | 4.220 | 9,653,100 |
| 2022-09-28 | 4.510 | 4.590 | 4.380 | 4.450 | 4.450 | 8,621,900 |
| 2022-09-27 | 4.450 | 4.630 | 4.420 | 4.570 | 4.570 | 9,279,627 |
| 2022-09-26 | 4.580 | 4.620 | 4.370 | 4.410 | 4.410 | 8,106,400 |
| 2022-09-23 | 4.680 | 4.710 | 4.520 | 4.580 | 4.580 | 8,183,477 |
| 2022-09-22 | 4.680 | 4.770 | 4.400 | 4.680 | 4.680 | 8,039,400 |
| 2022-09-21 | 4.640 | 4.710 | 4.470 | 4.690 | 4.690 | 10,033,633 |
| 2022-09-20 | 4.480 | 4.720 | 4.450 | 4.610 | 4.610 | 12,046,946 |
| 2022-09-19 | 4.590 | 4.590 | 4.360 | 4.450 | 4.450 | 10,346,402 |
| 2022-09-16 | 4.710 | 4.710 | 4.540 | 4.540 | 4.540 | 8,067,087 |
| 2022-09-15 | 4.870 | 4.920 | 4.570 | 4.680 | 4.680 | 11,059,000 |
| 2022-09-14 | 4.700 | 4.870 | 4.660 | 4.830 | 4.830 | 13,261,946 |
| 2022-09-13 | 4.840 | 5.000 | 4.750 | 4.790 | 4.790 | 14,110,500 |
| 2022-09-09 | 4.960 | 4.960 | 4.790 | 4.840 | 4.840 | 9,179,914 |
| 2022-09-08 | 4.930 | 5.040 | 4.840 | 4.950 | 4.950 | 13,489,200 |
| 2022-09-07 | 4.940 | 4.950 | 4.840 | 4.900 | 4.900 | 8,856,100 |
| 2022-09-06 | 4.800 | 4.970 | 4.780 | 4.920 | 4.920 | 12,105,800 |
| 2022-09-05 | 4.790 | 4.900 | 4.730 | 4.800 | 4.800 | 8,531,500 |
| 2022-09-02 | 4.720 | 4.800 | 4.650 | 4.760 | 4.760 | 9,994,501 |
| 2022-09-01 | 4.870 | 4.900 | 4.680 | 4.720 | 4.720 | 13,077,140 |
| 2022-08-31 | 4.850 | 5.040 | 4.740 | 4.900 | 4.900 | 21,277,800 |
| 2022-08-30 | 4.840 | 4.970 | 4.760 | 4.820 | 4.820 | 14,290,000 |
| 2022-08-29 | 4.790 | 4.850 | 4.630 | 4.800 | 4.800 | 13,993,900 |
| 2022-08-26 | 4.660 | 4.900 | 4.650 | 4.780 | 4.780 | 18,047,550 |
| 2022-08-25 | 4.640 | 4.710 | 4.470 | 4.610 | 4.610 | 12,287,000 |
| 2022-08-24 | 4.830 | 4.870 | 4.620 | 4.660 | 4.660 | 11,483,600 |
| 2022-08-23 | 4.790 | 4.960 | 4.740 | 4.830 | 4.830 | 13,625,843 |
| 2022-08-22 | 4.670 | 4.820 | 4.620 | 4.800 | 4.800 | 14,845,200 |
| 2022-08-19 | 4.650 | 4.920 | 4.630 | 4.700 | 4.700 | 19,560,800 |
| 2022-08-18 | 4.680 | 4.730 | 4.610 | 4.640 | 4.640 | 13,082,554 |
| 2022-08-17 | 4.740 | 4.850 | 4.660 | 4.680 | 4.680 | 14,670,200 |
| 2022-08-16 | 4.750 | 4.800 | 4.650 | 4.760 | 4.760 | 17,740,704 |
| 2022-08-15 | 4.690 | 4.810 | 4.620 | 4.780 | 4.780 | 20,737,500 |
| 2022-08-12 | 4.730 | 4.970 | 4.680 | 4.690 | 4.690 | 25,158,433 |
| 2022-08-11 | 4.700 | 4.830 | 4.610 | 4.730 | 4.730 | 32,573,979 |
| 2022-08-10 | 4.620 | 4.750 | 4.580 | 4.670 | 4.670 | 35,221,288 |
| 2022-08-09 | 4.760 | 4.910 | 4.550 | 4.580 | 4.580 | 49,909,301 |
| 2022-08-08 | 4.330 | 4.790 | 4.320 | 4.790 | 4.790 | 29,638,840 |
| 2022-08-05 | 4.420 | 4.470 | 4.280 | 4.350 | 4.350 | 24,550,400 |
| 2022-08-04 | 4.700 | 4.830 | 4.360 | 4.460 | 4.460 | 51,373,840 |
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.