Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.330 | 5.390 | 5.150 | 5.210 | 5.210 | 18,120,700 |
| 2025-07-22 | 5.400 | 5.460 | 5.230 | 5.330 | 5.330 | 28,864,742 |
| 2025-07-21 | 5.710 | 5.780 | 5.500 | 5.500 | 5.500 | 12,853,700 |
| 2025-07-18 | 5.650 | 5.790 | 5.420 | 5.790 | 5.790 | 29,879,980 |
| 2025-07-17 | 5.390 | 5.510 | 5.270 | 5.510 | 5.510 | 28,266,843 |
| 2025-07-16 | 5.030 | 5.250 | 5.030 | 5.250 | 5.250 | 13,567,900 |
| 2025-07-15 | 5.060 | 5.090 | 4.880 | 5.000 | 5.000 | 24,581,711 |
| 2025-07-14 | 5.340 | 5.340 | 4.860 | 4.960 | 4.960 | 49,250,899 |
| 2025-07-11 | 4.880 | 5.090 | 4.790 | 5.090 | 5.090 | 15,662,600 |
| 2025-07-10 | 4.800 | 4.960 | 4.750 | 4.850 | 4.850 | 18,003,500 |
| 2025-07-09 | 4.650 | 4.820 | 4.540 | 4.820 | 4.820 | 21,504,046 |
| 2025-07-08 | 4.550 | 4.590 | 4.500 | 4.590 | 4.590 | 17,486,850 |
| 2025-07-07 | 4.230 | 4.370 | 4.230 | 4.370 | 4.370 | 4,380,700 |
| 2025-07-04 | 4.330 | 4.390 | 4.110 | 4.160 | 4.160 | 12,581,642 |
| 2025-07-03 | 4.350 | 4.410 | 4.240 | 4.330 | 4.330 | 7,622,100 |
| 2025-07-02 | 4.240 | 4.380 | 4.240 | 4.330 | 4.330 | 7,786,200 |
| 2025-07-01 | 4.410 | 4.440 | 4.270 | 4.270 | 4.270 | 8,874,800 |
| 2025-06-30 | 4.500 | 4.560 | 4.380 | 4.410 | 4.410 | 8,394,400 |
| 2025-06-27 | 4.500 | 4.610 | 4.450 | 4.530 | 4.530 | 6,159,400 |
| 2025-06-26 | 4.420 | 4.500 | 4.320 | 4.490 | 4.490 | 8,418,550 |
| 2025-06-25 | 4.670 | 4.740 | 4.420 | 4.420 | 4.420 | 14,436,300 |
| 2025-06-24 | 4.370 | 4.590 | 4.370 | 4.590 | 4.590 | 9,463,250 |
| 2025-06-23 | 4.210 | 4.400 | 4.120 | 4.370 | 4.370 | 8,245,795 |
| 2025-06-20 | 4.460 | 4.570 | 4.280 | 4.300 | 4.300 | 13,545,325 |
| 2025-06-19 | 4.520 | 4.730 | 4.480 | 4.500 | 4.500 | 10,758,500 |
| 2025-06-18 | 4.580 | 4.600 | 4.470 | 4.540 | 4.540 | 8,055,600 |
| 2025-06-17 | 4.680 | 4.720 | 4.470 | 4.610 | 4.610 | 14,226,890 |
| 2025-06-16 | 4.680 | 4.790 | 4.630 | 4.680 | 4.680 | 10,442,117 |
| 2025-06-13 | 4.750 | 4.810 | 4.580 | 4.680 | 4.680 | 12,509,617 |
| 2025-06-12 | 4.910 | 4.930 | 4.680 | 4.680 | 4.680 | 22,300,617 |
| 2025-06-11 | 5.000 | 5.170 | 4.920 | 4.930 | 4.930 | 16,741,650 |
| 2025-06-10 | 5.130 | 5.230 | 4.880 | 5.060 | 5.060 | 19,317,000 |
| 2025-06-09 | 5.220 | 5.320 | 5.070 | 5.090 | 5.090 | 18,508,400 |
| 2025-06-06 | 4.830 | 5.120 | 4.830 | 5.120 | 5.120 | 16,735,050 |
| 2025-06-05 | 4.750 | 5.000 | 4.680 | 4.880 | 4.880 | 23,855,500 |
| 2025-06-04 | 4.650 | 4.830 | 4.650 | 4.830 | 4.830 | 28,315,545 |
| 2025-06-03 | 4.710 | 4.750 | 4.540 | 4.600 | 4.600 | 18,633,445 |
| 2025-05-30 | 4.750 | 4.890 | 4.660 | 4.760 | 4.760 | 19,558,013 |
| 2025-05-29 | 4.760 | 4.950 | 4.590 | 4.790 | 4.790 | 23,610,615 |
| 2025-05-28 | 5.130 | 5.140 | 4.780 | 4.780 | 4.780 | 17,301,300 |
| 2025-05-27 | 5.350 | 5.370 | 5.030 | 5.030 | 5.030 | 27,884,060 |
| 2025-05-26 | 5.300 | 5.480 | 5.100 | 5.290 | 5.290 | 25,278,407 |
| 2025-05-23 | 5.260 | 5.260 | 5.230 | 5.260 | 5.260 | 19,412,463 |
| 2025-05-22 | 5.150 | 5.420 | 5.010 | 5.010 | 5.010 | 39,616,000 |
| 2025-05-21 | 5.130 | 5.270 | 5.100 | 5.270 | 5.270 | 7,615,200 |
| 2025-05-20 | 4.870 | 5.020 | 4.800 | 5.020 | 5.020 | 15,039,726 |
| 2025-05-19 | 4.600 | 4.780 | 4.500 | 4.780 | 4.780 | 28,746,273 |
| 2025-05-16 | 4.790 | 4.790 | 4.420 | 4.550 | 4.550 | 53,973,553 |
| 2025-05-15 | 4.450 | 4.560 | 4.370 | 4.560 | 4.560 | 11,026,360 |
| 2025-05-14 | 4.140 | 4.340 | 4.000 | 4.340 | 4.340 | 33,709,881 |
| 2025-05-13 | 4.460 | 4.460 | 4.040 | 4.130 | 4.130 | 68,537,379 |
| 2025-05-12 | 4.250 | 4.250 | 4.060 | 4.250 | 4.250 | 42,755,814 |
| 2025-05-09 | 4.060 | 4.060 | 4.010 | 4.050 | 4.050 | 23,081,949 |
| 2025-05-08 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 3,983,979 |
| 2025-05-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1,213,010 |
| 2025-05-06 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 3,079,445 |
| 2025-04-30 | 3.020 | 3.340 | 3.020 | 3.340 | 3.340 | 57,209,764 |
| 2025-04-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-04-28 | 2.600 | 3.180 | 2.600 | 3.180 | 3.180 | 62,346,769 |
| 2025-04-25 | 2.620 | 2.890 | 2.620 | 2.890 | 2.890 | 39,080,089 |
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.