Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.210 | 4.620 | 4.210 | 4.620 | 4.620 | 39,752,522 |
| 2022-08-02 | 4.410 | 4.410 | 4.190 | 4.200 | 4.200 | 9,874,350 |
| 2022-08-01 | 4.340 | 4.480 | 4.340 | 4.410 | 4.410 | 4,802,799 |
| 2022-07-29 | 4.350 | 4.460 | 4.300 | 4.370 | 4.370 | 5,591,900 |
| 2022-07-28 | 4.390 | 4.430 | 4.320 | 4.350 | 4.350 | 3,758,700 |
| 2022-07-27 | 4.350 | 4.440 | 4.320 | 4.390 | 4.390 | 6,002,701 |
| 2022-07-26 | 4.290 | 4.380 | 4.270 | 4.360 | 4.360 | 6,127,500 |
| 2022-07-25 | 4.210 | 4.350 | 4.200 | 4.280 | 4.280 | 6,437,100 |
| 2022-07-22 | 4.220 | 4.290 | 4.180 | 4.210 | 4.210 | 4,045,700 |
| 2022-07-21 | 4.170 | 4.310 | 4.150 | 4.210 | 4.210 | 6,988,250 |
| 2022-07-20 | 4.200 | 4.230 | 4.150 | 4.170 | 4.170 | 4,605,304 |
| 2022-07-19 | 4.170 | 4.250 | 4.140 | 4.200 | 4.200 | 5,765,704 |
| 2022-07-18 | 3.930 | 4.180 | 3.930 | 4.170 | 4.170 | 9,781,019 |
| 2022-07-15 | 4.080 | 4.110 | 3.910 | 3.930 | 3.930 | 8,044,700 |
| 2022-07-14 | 4.240 | 4.240 | 4.100 | 4.100 | 4.100 | 3,863,400 |
| 2022-07-13 | 4.050 | 4.210 | 4.050 | 4.190 | 4.190 | 5,339,401 |
| 2022-07-12 | 4.170 | 4.180 | 4.060 | 4.070 | 4.070 | 5,673,736 |
| 2022-07-11 | 4.280 | 4.290 | 4.120 | 4.150 | 4.150 | 7,046,815 |
| 2022-07-08 | 4.200 | 4.310 | 4.170 | 4.270 | 4.270 | 6,617,600 |
| 2022-07-07 | 4.180 | 4.310 | 4.180 | 4.260 | 4.260 | 5,683,199 |
| 2022-07-06 | 4.220 | 4.260 | 4.160 | 4.200 | 4.200 | 6,735,200 |
| 2022-07-05 | 4.270 | 4.300 | 4.150 | 4.230 | 4.230 | 5,725,035 |
| 2022-07-04 | 4.300 | 4.350 | 4.230 | 4.270 | 4.270 | 5,842,100 |
| 2022-07-01 | 4.350 | 4.420 | 4.280 | 4.320 | 4.320 | 7,109,999 |
| 2022-06-30 | 4.370 | 4.390 | 4.310 | 4.340 | 4.340 | 5,917,279 |
| 2022-06-29 | 4.360 | 4.420 | 4.300 | 4.330 | 4.330 | 6,816,301 |
| 2022-06-28 | 4.250 | 4.390 | 4.220 | 4.350 | 4.350 | 6,673,086 |
| 2022-06-27 | 4.220 | 4.290 | 4.210 | 4.240 | 4.240 | 5,438,001 |
| 2022-06-24 | 4.200 | 4.240 | 4.170 | 4.200 | 4.200 | 5,171,325 |
| 2022-06-23 | 4.130 | 4.220 | 4.110 | 4.180 | 4.180 | 5,740,400 |
| 2022-06-22 | 4.200 | 4.210 | 4.110 | 4.140 | 4.140 | 4,671,300 |
| 2022-06-21 | 4.170 | 4.230 | 4.140 | 4.200 | 4.200 | 6,368,890 |
| 2022-06-20 | 4.050 | 4.170 | 4.050 | 4.160 | 4.160 | 7,088,900 |
| 2022-06-17 | 4.070 | 4.090 | 3.970 | 4.030 | 4.030 | 5,397,300 |
| 2022-06-16 | 4.060 | 4.130 | 4.050 | 4.090 | 4.090 | 5,287,799 |
| 2022-06-15 | 4.080 | 4.130 | 4.060 | 4.070 | 4.070 | 6,855,285 |
| 2022-06-14 | 4.060 | 4.080 | 3.950 | 4.070 | 4.070 | 5,753,500 |
| 2022-06-13 | 4.110 | 4.120 | 4.040 | 4.090 | 4.090 | 4,832,501 |
| 2022-06-10 | 4.020 | 4.140 | 4.020 | 4.100 | 4.100 | 5,218,786 |
| 2022-06-09 | 4.110 | 4.140 | 4.040 | 4.060 | 4.060 | 3,740,099 |
| 2022-06-08 | 4.150 | 4.170 | 4.000 | 4.140 | 4.140 | 6,510,810 |
| 2022-06-07 | 4.190 | 4.190 | 4.080 | 4.130 | 4.130 | 4,370,100 |
| 2022-06-06 | 4.110 | 4.190 | 4.100 | 4.180 | 4.180 | 5,240,200 |
| 2022-06-02 | 4.130 | 4.150 | 4.050 | 4.130 | 4.130 | 5,058,200 |
| 2022-06-01 | 4.100 | 4.180 | 4.060 | 4.130 | 4.130 | 4,213,800 |
| 2022-05-31 | 4.170 | 4.170 | 4.070 | 4.120 | 4.120 | 4,205,900 |
| 2022-05-30 | 4.130 | 4.170 | 4.070 | 4.160 | 4.160 | 5,791,401 |
| 2022-05-27 | 4.150 | 4.150 | 4.040 | 4.110 | 4.110 | 3,008,400 |
| 2022-05-26 | 4.110 | 4.130 | 4.020 | 4.110 | 4.110 | 4,062,501 |
| 2022-05-25 | 3.960 | 4.160 | 3.960 | 4.110 | 4.110 | 6,138,411 |
| 2022-05-24 | 4.190 | 4.220 | 3.920 | 3.970 | 3.970 | 6,418,504 |
| 2022-05-23 | 4.140 | 4.230 | 4.140 | 4.190 | 4.190 | 3,776,200 |
| 2022-05-20 | 4.200 | 4.230 | 4.120 | 4.150 | 4.150 | 5,761,850 |
| 2022-05-19 | 4.050 | 4.210 | 4.040 | 4.180 | 4.180 | 4,005,350 |
| 2022-05-18 | 4.060 | 4.170 | 4.010 | 4.130 | 4.130 | 5,976,000 |
| 2022-05-17 | 4.010 | 4.060 | 3.930 | 4.060 | 4.060 | 4,685,800 |
| 2022-05-16 | 4.000 | 4.110 | 3.990 | 4.020 | 4.020 | 6,034,100 |
| 2022-05-13 | 3.950 | 4.040 | 3.880 | 4.000 | 4.000 | 7,264,800 |
| 2022-05-12 | 3.860 | 3.960 | 3.820 | 3.890 | 3.890 | 6,525,100 |
| 2022-05-11 | 4.000 | 4.090 | 3.890 | 3.900 | 3.900 | 7,790,900 |
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.