Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.540 | 9.640 | 9.530 | 9.530 | 9.530 | 11,152,100 |
| 2026-01-16 | 9.990 | 10.400 | 9.990 | 10.030 | 10.030 | 24,194,809 |
| 2026-01-15 | 10.420 | 10.420 | 9.900 | 9.900 | 9.900 | 10,786,300 |
| 2026-01-14 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 1,121,101 |
| 2026-01-13 | 9.920 | 9.920 | 9.830 | 9.920 | 9.920 | 12,349,748 |
| 2026-01-12 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 73,600 |
| 2026-01-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10,300 |
| 2026-01-08 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 23,500 |
| 2026-01-07 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 13,100 |
| 2026-01-06 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 51,200 |
| 2026-01-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 65,050 |
| 2025-12-31 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2025-12-30 | 9.450 | 9.450 | 9.000 | 9.100 | 9.100 | 17,789,877 |
| 2025-12-29 | 9.300 | 9.670 | 9.210 | 9.440 | 9.440 | 16,197,950 |
| 2025-12-26 | 9.430 | 9.620 | 9.260 | 9.300 | 9.300 | 14,210,920 |
| 2025-12-25 | 9.060 | 9.370 | 9.020 | 9.270 | 9.270 | 10,740,250 |
| 2025-12-24 | 9.000 | 9.200 | 8.900 | 9.120 | 9.120 | 9,353,250 |
| 2025-12-23 | 9.300 | 9.330 | 8.990 | 9.020 | 9.020 | 10,760,600 |
| 2025-12-22 | 9.100 | 9.470 | 9.030 | 9.370 | 9.370 | 11,038,018 |
| 2025-12-19 | 8.610 | 9.120 | 8.550 | 9.040 | 9.040 | 12,372,620 |
| 2025-12-18 | 8.670 | 9.120 | 8.610 | 8.830 | 8.830 | 16,958,338 |
| 2025-12-17 | 8.550 | 8.810 | 8.280 | 8.690 | 8.690 | 12,258,620 |
| 2025-12-16 | 8.840 | 8.990 | 8.430 | 8.560 | 8.560 | 11,028,500 |
| 2025-12-15 | 8.600 | 9.270 | 8.450 | 8.780 | 8.780 | 15,132,015 |
| 2025-12-12 | 8.860 | 9.040 | 8.860 | 8.860 | 8.860 | 17,794,533 |
| 2025-12-11 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 1,429,600 |
| 2025-12-10 | 10.170 | 10.170 | 9.820 | 9.820 | 9.820 | 5,542,700 |
| 2025-12-09 | 10.300 | 10.560 | 10.150 | 10.340 | 10.340 | 15,165,225 |
| 2025-12-08 | 10.650 | 10.690 | 9.950 | 10.060 | 10.060 | 15,516,129 |
| 2025-12-05 | 10.450 | 10.520 | 10.310 | 10.310 | 10.310 | 10,639,500 |
| 2025-12-04 | 11.030 | 11.220 | 10.850 | 10.850 | 10.850 | 15,035,302 |
| 2025-12-03 | 11.510 | 11.510 | 10.530 | 11.420 | 11.420 | 37,262,786 |
| 2025-12-02 | 10.960 | 10.960 | 10.850 | 10.960 | 10.960 | 20,082,657 |
| 2025-12-01 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | 783,000 |
| 2025-11-28 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 777,150 |
| 2025-11-27 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,015,750 |
| 2025-11-26 | 8.890 | 9.020 | 8.810 | 9.020 | 9.020 | 6,347,250 |
| 2025-11-25 | 8.160 | 8.590 | 8.110 | 8.590 | 8.590 | 11,650,950 |
| 2025-11-24 | 8.410 | 8.490 | 8.180 | 8.180 | 8.180 | 16,424,450 |
| 2025-11-21 | 8.740 | 8.830 | 8.610 | 8.610 | 8.610 | 11,700,537 |
| 2025-11-20 | 9.230 | 9.390 | 8.620 | 9.060 | 9.060 | 21,720,893 |
| 2025-11-19 | 9.110 | 9.270 | 9.030 | 9.030 | 9.030 | 22,848,569 |
| 2025-11-18 | 9.510 | 9.630 | 9.500 | 9.500 | 9.500 | 10,592,800 |
| 2025-11-17 | 9.800 | 10.250 | 9.530 | 10.000 | 10.000 | 18,162,500 |
| 2025-11-14 | 10.000 | 10.100 | 9.780 | 9.790 | 9.790 | 15,385,940 |
| 2025-11-13 | 10.400 | 10.500 | 10.280 | 10.280 | 10.280 | 17,722,133 |
| 2025-11-12 | 10.450 | 11.040 | 10.440 | 10.820 | 10.820 | 20,070,400 |
| 2025-11-11 | 10.550 | 10.910 | 10.330 | 10.510 | 10.510 | 13,508,450 |
| 2025-11-10 | 10.980 | 11.240 | 10.680 | 10.730 | 10.730 | 12,535,300 |
| 2025-11-07 | 10.900 | 11.550 | 10.550 | 11.020 | 11.020 | 22,372,211 |
| 2025-11-06 | 11.490 | 11.570 | 11.100 | 11.100 | 11.100 | 12,004,901 |
| 2025-11-05 | 12.030 | 12.180 | 11.680 | 11.680 | 11.680 | 18,240,100 |
| 2025-11-04 | 12.920 | 12.920 | 12.100 | 12.290 | 12.290 | 24,475,152 |
| 2025-11-03 | 11.790 | 12.320 | 11.620 | 12.320 | 12.320 | 19,074,906 |
| 2025-10-31 | 11.490 | 11.730 | 11.210 | 11.730 | 11.730 | 20,013,751 |
| 2025-10-30 | 11.170 | 11.430 | 10.900 | 11.170 | 11.170 | 10,227,850 |
| 2025-10-29 | 11.690 | 11.790 | 11.000 | 11.170 | 11.170 | 18,071,301 |
| 2025-10-28 | 11.660 | 11.870 | 11.300 | 11.580 | 11.580 | 19,879,236 |
| 2025-10-27 | 10.900 | 11.420 | 10.570 | 11.420 | 11.420 | 18,013,636 |
| 2025-10-24 | 11.130 | 11.370 | 10.830 | 10.880 | 10.880 | 18,548,342 |
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.