Gansu Yatai Industrial Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.660	4.870	4.640	4.870	4.870	5,439,500
2022-02-07	4.690	4.750	4.550	4.670	4.670	4,028,100
2022-01-28	4.430	4.680	4.410	4.600	4.600	4,458,900
2022-01-27	4.640	4.640	4.380	4.410	4.410	5,233,200
2022-01-26	4.550	4.670	4.540	4.630	4.630	4,229,600
2022-01-25	4.750	4.790	4.530	4.540	4.540	5,100,800
2022-01-24	4.850	4.850	4.650	4.730	4.730	3,695,300
2022-01-21	4.830	4.950	4.720	4.850	4.850	6,865,000
2022-01-20	5.000	5.030	4.750	4.780	4.780	6,830,034
2022-01-19	4.860	4.980	4.820	4.970	4.970	5,442,300
2022-01-18	5.050	5.100	4.810	4.870	4.870	10,274,050
2022-01-17	4.990	5.130	4.950	5.050	5.050	7,732,450
2022-01-14	5.100	5.140	4.900	4.970	4.970	9,009,430
2022-01-13	5.010	5.200	4.970	5.080	5.080	13,197,500
2022-01-12	5.100	5.170	4.980	5.070	5.070	13,002,407
2022-01-11	4.870	5.100	4.870	4.960	4.960	11,232,100
2022-01-10	4.780	4.900	4.740	4.870	4.870	5,897,700
2022-01-07	4.930	4.930	4.750	4.790	4.790	6,891,172
2022-01-06	4.820	4.970	4.820	4.880	4.880	6,445,936
2022-01-05	4.820	4.900	4.790	4.830	4.830	8,913,801
2022-01-04	4.760	4.880	4.730	4.820	4.820	10,799,854
2021-12-31	4.710	4.810	4.710	4.740	4.740	5,740,101
2021-12-30	4.690	4.750	4.670	4.720	4.720	3,400,600
2021-12-29	4.660	4.720	4.630	4.690	4.690	4,115,900
2021-12-28	4.690	4.710	4.630	4.690	4.690	4,586,926
2021-12-27	4.600	4.700	4.580	4.670	4.670	6,477,400
2021-12-24	4.690	4.700	4.560	4.580	4.580	6,648,740
2021-12-23	4.680	4.710	4.660	4.680	4.680	6,191,753
2021-12-22	4.870	4.880	4.730	4.740	4.740	7,079,100
2021-12-21	4.670	4.830	4.670	4.820	4.820	10,551,209
2021-12-20	4.640	4.730	4.640	4.680	4.680	5,963,115
2021-12-17	4.690	4.690	4.600	4.650	4.650	4,738,721
2021-12-16	4.590	4.680	4.580	4.670	4.670	4,176,202
2021-12-15	4.560	4.620	4.550	4.580	4.580	2,823,401
2021-12-14	4.620	4.620	4.540	4.570	4.570	3,269,000
2021-12-13	4.600	4.690	4.580	4.620	4.620	3,199,850
2021-12-10	4.560	4.600	4.510	4.570	4.570	2,738,800
2021-12-09	4.520	4.560	4.480	4.560	4.560	2,419,100
2021-12-08	4.580	4.590	4.500	4.510	4.510	3,280,700
2021-12-07	4.600	4.650	4.530	4.550	4.550	3,146,152
2021-12-06	4.650	4.700	4.560	4.580	4.580	2,960,402
2021-12-03	4.640	4.720	4.620	4.680	4.680	2,923,200
2021-12-02	4.660	4.740	4.610	4.610	4.610	2,844,200
2021-12-01	4.570	4.680	4.550	4.660	4.660	3,938,246
2021-11-30	4.530	4.590	4.490	4.590	4.590	2,740,593
2021-11-29	4.580	4.580	4.470	4.500	4.500	3,499,641
2021-11-26	4.630	4.640	4.550	4.620	4.620	2,279,200
2021-11-25	4.620	4.670	4.590	4.650	4.650	3,697,900
2021-11-24	4.590	4.620	4.560	4.610	4.610	1,732,000
2021-11-23	4.600	4.630	4.570	4.590	4.590	1,699,110
2021-11-22	4.650	4.660	4.530	4.600	4.600	3,504,200
2021-11-19	4.590	4.770	4.550	4.660	4.660	3,531,100
2021-11-18	4.690	4.690	4.580	4.600	4.600	2,161,100
2021-11-17	4.580	4.800	4.540	4.680	4.680	3,451,653
2021-11-16	4.570	4.660	4.570	4.570	4.570	2,240,101
2021-11-15	4.520	4.660	4.510	4.620	4.620	2,768,000
2021-11-12	4.530	4.530	4.460	4.510	4.510	2,011,200
2021-11-11	4.520	4.560	4.500	4.510	4.510	2,033,202
2021-11-10	4.450	4.540	4.410	4.530	4.530	3,009,002
2021-11-09	4.410	4.460	4.380	4.440	4.440	2,688,237

← NewerPage 20 of 21 · 1,211 trading daysOlder →

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.