Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11.170 | 11.700 | 11.030 | 11.400 | 11.400 | 21,251,301 |
| 2025-10-22 | 10.800 | 11.150 | 10.800 | 11.150 | 11.150 | 4,435,501 |
| 2025-10-21 | 10.530 | 11.000 | 10.360 | 10.620 | 10.620 | 20,337,659 |
| 2025-10-20 | 10.690 | 11.330 | 10.570 | 10.570 | 10.570 | 20,836,558 |
| 2025-10-17 | 11.150 | 11.280 | 11.130 | 11.130 | 11.130 | 9,595,200 |
| 2025-10-16 | 11.350 | 11.890 | 11.020 | 11.720 | 11.720 | 23,288,571 |
| 2025-10-15 | 11.510 | 11.690 | 11.320 | 11.320 | 11.320 | 13,981,047 |
| 2025-10-14 | 12.510 | 12.910 | 11.920 | 11.920 | 11.920 | 24,810,946 |
| 2025-10-13 | 11.350 | 12.550 | 11.350 | 12.550 | 12.550 | 28,578,348 |
| 2025-10-10 | 12.960 | 12.960 | 11.950 | 11.950 | 11.950 | 12,002,300 |
| 2025-10-09 | 12.840 | 13.030 | 11.980 | 12.580 | 12.580 | 21,963,026 |
| 2025-09-30 | 12.410 | 12.410 | 11.900 | 12.410 | 12.410 | 21,864,031 |
| 2025-09-29 | 11.820 | 11.820 | 11.710 | 11.820 | 11.820 | 5,048,510 |
| 2025-09-26 | 10.910 | 11.260 | 10.510 | 11.260 | 11.260 | 27,902,362 |
| 2025-09-25 | 10.720 | 10.720 | 10.470 | 10.720 | 10.720 | 17,349,416 |
| 2025-09-24 | 10.210 | 10.210 | 10.030 | 10.210 | 10.210 | 12,579,887 |
| 2025-09-23 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 352,677 |
| 2025-09-22 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 753,182 |
| 2025-09-19 | 9.490 | 9.490 | 8.590 | 8.820 | 8.820 | 50,205,924 |
| 2025-09-18 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 414,750 |
| 2025-09-17 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 428,910 |
| 2025-09-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,246,800 |
| 2025-09-15 | 7.810 | 7.810 | 7.770 | 7.810 | 7.810 | 10,142,850 |
| 2025-09-12 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 6,768,675 |
| 2025-09-11 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 755,381 |
| 2025-09-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 488,964 |
| 2025-09-09 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 650,150 |
| 2025-09-08 | 5.730 | 6.120 | 5.730 | 6.120 | 6.120 | 11,487,600 |
| 2025-09-05 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 1,994,300 |
| 2025-09-04 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 1,664,000 |
| 2025-09-03 | 6.720 | 6.800 | 6.460 | 6.460 | 6.460 | 12,067,302 |
| 2025-09-02 | 6.630 | 6.950 | 6.390 | 6.800 | 6.800 | 11,882,565 |
| 2025-09-01 | 6.680 | 6.800 | 6.630 | 6.630 | 6.630 | 13,531,550 |
| 2025-08-29 | 7.200 | 7.410 | 6.890 | 6.980 | 6.980 | 14,033,650 |
| 2025-08-28 | 7.360 | 7.560 | 7.200 | 7.250 | 7.250 | 14,040,500 |
| 2025-08-27 | 7.180 | 7.640 | 7.180 | 7.550 | 7.550 | 18,316,800 |
| 2025-08-26 | 7.300 | 7.480 | 7.190 | 7.280 | 7.280 | 11,106,699 |
| 2025-08-25 | 7.500 | 7.550 | 7.280 | 7.360 | 7.360 | 16,571,795 |
| 2025-08-22 | 7.850 | 7.950 | 7.520 | 7.660 | 7.660 | 13,084,650 |
| 2025-08-21 | 7.790 | 8.030 | 7.690 | 7.750 | 7.750 | 16,069,377 |
| 2025-08-20 | 7.300 | 7.670 | 7.300 | 7.670 | 7.670 | 17,209,800 |
| 2025-08-19 | 6.850 | 7.300 | 6.800 | 7.300 | 7.300 | 16,198,701 |
| 2025-08-18 | 6.910 | 7.000 | 6.620 | 6.950 | 6.950 | 20,530,396 |
| 2025-08-15 | 6.610 | 6.910 | 6.370 | 6.910 | 6.910 | 22,667,519 |
| 2025-08-14 | 6.780 | 6.970 | 6.560 | 6.580 | 6.580 | 18,243,300 |
| 2025-08-13 | 6.900 | 6.980 | 6.650 | 6.650 | 6.650 | 19,799,747 |
| 2025-08-12 | 6.960 | 7.140 | 6.830 | 7.000 | 7.000 | 17,473,396 |
| 2025-08-11 | 7.510 | 7.660 | 6.960 | 7.080 | 7.080 | 37,212,787 |
| 2025-08-08 | 7.010 | 7.330 | 6.980 | 7.330 | 7.330 | 19,445,595 |
| 2025-08-07 | 6.830 | 7.000 | 6.580 | 6.980 | 6.980 | 24,984,025 |
| 2025-08-06 | 6.780 | 7.090 | 6.780 | 6.780 | 6.780 | 28,907,491 |
| 2025-08-05 | 6.870 | 7.140 | 6.500 | 7.140 | 7.140 | 28,483,154 |
| 2025-08-04 | 6.650 | 7.000 | 6.650 | 6.800 | 6.800 | 24,998,025 |
| 2025-08-01 | 6.570 | 6.670 | 6.460 | 6.670 | 6.670 | 21,618,581 |
| 2025-07-31 | 6.160 | 6.350 | 6.110 | 6.350 | 6.350 | 8,801,846 |
| 2025-07-30 | 6.180 | 6.350 | 5.970 | 6.050 | 6.050 | 16,922,053 |
| 2025-07-29 | 6.190 | 6.260 | 5.950 | 6.210 | 6.210 | 25,110,935 |
| 2025-07-28 | 5.600 | 5.960 | 5.590 | 5.960 | 5.960 | 7,586,985 |
| 2025-07-25 | 5.660 | 5.740 | 5.530 | 5.680 | 5.680 | 25,219,862 |
| 2025-07-24 | 5.260 | 5.470 | 5.240 | 5.470 | 5.470 | 9,308,308 |
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.