Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.890 | 3.990 | 3.840 | 3.980 | 3.980 | 4,401,300 |
| 2022-05-09 | 3.820 | 3.980 | 3.820 | 3.910 | 3.910 | 4,993,100 |
| 2022-05-06 | 3.880 | 3.880 | 3.780 | 3.860 | 3.860 | 8,279,100 |
| 2022-05-05 | 4.000 | 4.060 | 3.880 | 3.940 | 3.940 | 7,738,101 |
| 2022-04-29 | 3.780 | 4.020 | 3.780 | 3.980 | 3.980 | 6,663,800 |
| 2022-04-28 | 3.940 | 4.010 | 3.670 | 3.780 | 3.780 | 10,256,273 |
| 2022-04-27 | 3.750 | 4.110 | 3.630 | 4.000 | 4.000 | 13,330,700 |
| 2022-04-26 | 4.100 | 4.120 | 3.760 | 3.780 | 3.780 | 11,225,701 |
| 2022-04-25 | 4.470 | 4.520 | 4.120 | 4.120 | 4.120 | 11,261,500 |
| 2022-04-22 | 4.500 | 4.640 | 4.420 | 4.570 | 4.570 | 7,294,501 |
| 2022-04-21 | 4.770 | 4.790 | 4.510 | 4.540 | 4.540 | 9,315,700 |
| 2022-04-20 | 4.880 | 5.110 | 4.740 | 4.770 | 4.770 | 7,726,700 |
| 2022-04-19 | 4.830 | 4.930 | 4.790 | 4.880 | 4.880 | 6,998,300 |
| 2022-04-18 | 4.750 | 4.930 | 4.640 | 4.830 | 4.830 | 7,679,900 |
| 2022-04-15 | 5.110 | 5.130 | 4.720 | 4.800 | 4.800 | 12,607,700 |
| 2022-04-14 | 5.020 | 5.170 | 5.010 | 5.130 | 5.130 | 8,131,099 |
| 2022-04-13 | 5.150 | 5.170 | 5.000 | 5.050 | 5.050 | 8,694,399 |
| 2022-04-12 | 5.010 | 5.180 | 4.900 | 5.170 | 5.170 | 11,534,145 |
| 2022-04-11 | 5.030 | 5.200 | 4.950 | 5.060 | 5.060 | 12,649,636 |
| 2022-04-08 | 5.110 | 5.170 | 4.900 | 5.050 | 5.050 | 11,219,100 |
| 2022-04-07 | 5.250 | 5.250 | 5.060 | 5.070 | 5.070 | 13,774,200 |
| 2022-04-06 | 5.270 | 5.380 | 5.230 | 5.280 | 5.280 | 21,072,900 |
| 2022-04-01 | 5.570 | 5.570 | 5.200 | 5.380 | 5.380 | 36,707,843 |
| 2022-03-31 | 5.040 | 5.590 | 5.020 | 5.590 | 5.590 | 23,042,733 |
| 2022-03-30 | 4.950 | 5.110 | 4.850 | 5.080 | 5.080 | 10,260,604 |
| 2022-03-29 | 5.000 | 5.050 | 4.890 | 4.950 | 4.950 | 6,967,801 |
| 2022-03-28 | 5.020 | 5.090 | 4.910 | 5.030 | 5.030 | 8,560,355 |
| 2022-03-25 | 5.050 | 5.080 | 4.950 | 4.980 | 4.980 | 8,417,000 |
| 2022-03-24 | 5.120 | 5.250 | 5.020 | 5.030 | 5.030 | 11,453,590 |
| 2022-03-23 | 5.140 | 5.480 | 5.140 | 5.190 | 5.190 | 18,016,304 |
| 2022-03-22 | 5.210 | 5.280 | 5.050 | 5.140 | 5.140 | 21,949,501 |
| 2022-03-21 | 5.210 | 5.400 | 5.100 | 5.130 | 5.130 | 33,799,787 |
| 2022-03-18 | 4.560 | 5.070 | 4.550 | 5.070 | 5.070 | 12,509,152 |
| 2022-03-17 | 4.650 | 4.740 | 4.580 | 4.610 | 4.610 | 5,174,785 |
| 2022-03-16 | 4.550 | 4.660 | 4.430 | 4.620 | 4.620 | 6,190,657 |
| 2022-03-15 | 4.670 | 4.730 | 4.460 | 4.470 | 4.470 | 6,678,100 |
| 2022-03-14 | 4.740 | 4.840 | 4.700 | 4.700 | 4.700 | 5,754,300 |
| 2022-03-11 | 4.590 | 4.760 | 4.500 | 4.740 | 4.740 | 6,186,100 |
| 2022-03-10 | 4.640 | 4.770 | 4.620 | 4.630 | 4.630 | 6,382,599 |
| 2022-03-09 | 4.690 | 4.730 | 4.400 | 4.560 | 4.560 | 9,542,600 |
| 2022-03-08 | 4.830 | 4.860 | 4.660 | 4.690 | 4.690 | 4,856,785 |
| 2022-03-07 | 4.810 | 4.900 | 4.780 | 4.820 | 4.820 | 4,031,401 |
| 2022-03-04 | 4.920 | 4.950 | 4.820 | 4.850 | 4.850 | 3,828,000 |
| 2022-03-03 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 4,530,600 |
| 2022-03-02 | 4.860 | 5.010 | 4.840 | 4.970 | 4.970 | 6,880,360 |
| 2022-03-01 | 4.770 | 4.930 | 4.740 | 4.900 | 4.900 | 6,903,901 |
| 2022-02-28 | 4.780 | 4.820 | 4.680 | 4.750 | 4.750 | 3,919,950 |
| 2022-02-25 | 4.760 | 4.890 | 4.740 | 4.780 | 4.780 | 5,943,630 |
| 2022-02-24 | 4.800 | 4.860 | 4.650 | 4.700 | 4.700 | 7,149,402 |
| 2022-02-23 | 4.830 | 4.860 | 4.770 | 4.820 | 4.820 | 4,031,600 |
| 2022-02-22 | 4.880 | 4.910 | 4.770 | 4.820 | 4.820 | 4,315,500 |
| 2022-02-21 | 4.800 | 4.960 | 4.780 | 4.890 | 4.890 | 5,075,104 |
| 2022-02-18 | 4.720 | 4.830 | 4.670 | 4.810 | 4.810 | 4,878,600 |
| 2022-02-17 | 4.820 | 4.820 | 4.710 | 4.740 | 4.740 | 5,506,219 |
| 2022-02-16 | 4.680 | 4.840 | 4.680 | 4.820 | 4.820 | 5,582,018 |
| 2022-02-15 | 4.720 | 4.750 | 4.620 | 4.660 | 4.660 | 4,859,100 |
| 2022-02-14 | 4.650 | 4.780 | 4.640 | 4.710 | 4.710 | 3,929,900 |
| 2022-02-11 | 4.790 | 4.850 | 4.660 | 4.670 | 4.670 | 4,165,100 |
| 2022-02-10 | 4.830 | 4.840 | 4.720 | 4.790 | 4.790 | 3,821,500 |
| 2022-02-09 | 4.850 | 4.920 | 4.810 | 4.820 | 4.820 | 4,182,061 |
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.