Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.790 | 7.820 | 7.640 | 7.650 | 7.650 | 4,532,700 |
| 2026-04-21 | 7.960 | 7.970 | 7.780 | 7.820 | 7.820 | 6,827,425 |
| 2026-04-20 | 7.980 | 8.050 | 7.890 | 8.020 | 8.020 | 4,516,291 |
| 2026-04-17 | 8.100 | 8.170 | 8.020 | 8.080 | 8.080 | 4,738,600 |
| 2026-04-16 | 8.010 | 8.180 | 8.000 | 8.120 | 8.120 | 5,478,500 |
| 2026-04-15 | 8.050 | 8.150 | 7.940 | 7.990 | 7.990 | 4,452,200 |
| 2026-04-14 | 8.020 | 8.100 | 7.880 | 8.030 | 8.030 | 7,191,550 |
| 2026-04-13 | 8.020 | 8.260 | 8.000 | 8.070 | 8.070 | 5,115,301 |
| 2026-04-10 | 7.970 | 8.180 | 7.890 | 8.030 | 8.030 | 5,538,200 |
| 2026-04-09 | 7.830 | 7.940 | 7.770 | 7.930 | 7.930 | 5,847,250 |
| 2026-04-08 | 7.700 | 7.970 | 7.660 | 7.930 | 7.930 | 7,180,802 |
| 2026-04-07 | 7.680 | 7.780 | 7.440 | 7.590 | 7.590 | 4,653,626 |
| 2026-04-03 | 7.750 | 7.880 | 7.680 | 7.680 | 7.680 | 4,128,000 |
| 2026-04-02 | 7.930 | 8.060 | 7.750 | 7.820 | 7.820 | 5,163,900 |
| 2026-04-01 | 8.070 | 8.100 | 7.840 | 7.930 | 7.930 | 6,129,020 |
| 2026-03-31 | 8.410 | 8.460 | 7.960 | 7.960 | 7.960 | 12,573,820 |
| 2026-03-30 | 8.320 | 8.550 | 8.190 | 8.380 | 8.380 | 7,234,150 |
| 2026-03-27 | 8.250 | 8.550 | 8.210 | 8.410 | 8.410 | 5,683,300 |
| 2026-03-26 | 8.250 | 8.360 | 8.160 | 8.280 | 8.280 | 6,717,600 |
| 2026-03-25 | 7.910 | 8.220 | 7.910 | 8.220 | 8.220 | 7,896,200 |
| 2026-03-24 | 7.730 | 7.840 | 7.580 | 7.830 | 7.830 | 5,283,692 |
| 2026-03-23 | 7.900 | 8.050 | 7.700 | 7.700 | 7.700 | 7,523,950 |
| 2026-03-20 | 8.250 | 8.330 | 8.060 | 8.110 | 8.110 | 5,146,889 |
| 2026-03-19 | 8.300 | 8.470 | 8.230 | 8.250 | 8.250 | 5,264,391 |
| 2026-03-18 | 8.210 | 8.480 | 8.110 | 8.410 | 8.410 | 5,519,000 |
| 2026-03-17 | 8.270 | 8.600 | 8.270 | 8.280 | 8.280 | 6,718,800 |
| 2026-03-16 | 8.330 | 8.370 | 8.150 | 8.190 | 8.190 | 5,880,252 |
| 2026-03-13 | 8.410 | 8.550 | 8.340 | 8.410 | 8.410 | 5,421,550 |
| 2026-03-12 | 8.590 | 8.760 | 8.400 | 8.400 | 8.400 | 5,028,210 |
| 2026-03-11 | 8.630 | 8.740 | 8.590 | 8.630 | 8.630 | 4,052,502 |
| 2026-03-10 | 8.490 | 8.640 | 8.440 | 8.600 | 8.600 | 4,310,800 |
| 2026-03-09 | 8.280 | 8.490 | 8.270 | 8.400 | 8.400 | 5,816,902 |
| 2026-03-06 | 8.200 | 8.450 | 8.160 | 8.400 | 8.400 | 5,878,252 |
| 2026-03-05 | 8.040 | 8.340 | 8.040 | 8.300 | 8.300 | 8,692,700 |
| 2026-03-04 | 8.120 | 8.250 | 7.880 | 7.940 | 7.940 | 8,731,052 |
| 2026-03-03 | 8.710 | 8.840 | 8.270 | 8.270 | 8.270 | 10,249,200 |
| 2026-03-02 | 8.640 | 8.890 | 8.640 | 8.710 | 8.710 | 6,302,001 |
| 2026-02-27 | 8.820 | 9.080 | 8.730 | 8.860 | 8.860 | 8,921,801 |
| 2026-02-26 | 8.670 | 9.140 | 8.620 | 8.910 | 8.910 | 13,828,600 |
| 2026-02-25 | 8.510 | 8.820 | 8.450 | 8.700 | 8.700 | 8,895,400 |
| 2026-02-24 | 8.570 | 8.840 | 8.540 | 8.580 | 8.580 | 5,605,900 |
| 2026-02-13 | 8.570 | 8.740 | 8.450 | 8.590 | 8.590 | 8,346,101 |
| 2026-02-12 | 8.170 | 8.570 | 8.160 | 8.570 | 8.570 | 9,235,800 |
| 2026-02-11 | 8.080 | 8.290 | 8.080 | 8.160 | 8.160 | 13,621,660 |
| 2026-02-10 | 8.530 | 8.580 | 8.380 | 8.510 | 8.510 | 5,204,600 |
| 2026-02-09 | 8.480 | 8.650 | 8.400 | 8.510 | 8.510 | 5,238,545 |
| 2026-02-06 | 8.650 | 8.660 | 8.470 | 8.540 | 8.540 | 5,283,542 |
| 2026-02-05 | 8.660 | 8.790 | 8.500 | 8.660 | 8.660 | 6,139,800 |
| 2026-02-04 | 8.980 | 8.980 | 8.700 | 8.710 | 8.710 | 7,662,025 |
| 2026-02-03 | 8.390 | 8.720 | 8.280 | 8.720 | 8.720 | 7,002,125 |
| 2026-02-02 | 8.300 | 8.610 | 8.250 | 8.300 | 8.300 | 6,177,180 |
| 2026-01-30 | 8.290 | 8.690 | 8.260 | 8.530 | 8.530 | 8,737,580 |
| 2026-01-29 | 8.600 | 8.750 | 8.430 | 8.480 | 8.480 | 7,141,240 |
| 2026-01-28 | 8.980 | 9.070 | 8.550 | 8.640 | 8.640 | 9,439,486 |
| 2026-01-27 | 8.860 | 9.080 | 8.850 | 9.000 | 9.000 | 7,085,817 |
| 2026-01-26 | 9.280 | 9.280 | 8.680 | 8.890 | 8.890 | 12,098,200 |
| 2026-01-23 | 9.010 | 9.360 | 8.940 | 9.080 | 9.080 | 10,851,300 |
| 2026-01-22 | 9.010 | 9.280 | 8.930 | 9.030 | 9.030 | 9,439,920 |
| 2026-01-21 | 9.170 | 9.270 | 8.940 | 9.010 | 9.010 | 9,396,978 |
| 2026-01-20 | 9.550 | 9.550 | 9.050 | 9.170 | 9.170 | 13,786,890 |
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.