Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2.790 | 2.790 | 2.630 | 2.630 | 2.630 | 18,210,300 |
| 2025-04-23 | 2.940 | 2.940 | 2.770 | 2.790 | 2.790 | 28,172,488 |
| 2025-04-22 | 2.690 | 2.960 | 2.540 | 2.960 | 2.960 | 28,694,900 |
| 2025-04-21 | 2.710 | 2.750 | 2.620 | 2.690 | 2.690 | 10,126,800 |
| 2025-04-18 | 2.730 | 2.740 | 2.670 | 2.710 | 2.710 | 9,729,500 |
| 2025-04-17 | 2.750 | 2.780 | 2.720 | 2.750 | 2.750 | 9,850,276 |
| 2025-04-16 | 2.780 | 2.870 | 2.720 | 2.750 | 2.750 | 13,393,574 |
| 2025-04-15 | 2.800 | 2.950 | 2.730 | 2.830 | 2.830 | 16,794,674 |
| 2025-04-14 | 2.730 | 2.840 | 2.680 | 2.800 | 2.800 | 18,560,700 |
| 2025-04-11 | 2.570 | 2.800 | 2.570 | 2.710 | 2.710 | 22,584,805 |
| 2025-04-10 | 2.500 | 2.650 | 2.500 | 2.610 | 2.610 | 13,945,905 |
| 2025-04-09 | 2.380 | 2.540 | 2.210 | 2.490 | 2.490 | 19,230,232 |
| 2025-04-08 | 2.630 | 2.650 | 2.370 | 2.450 | 2.450 | 26,985,123 |
| 2025-04-07 | 2.750 | 2.750 | 2.630 | 2.630 | 2.630 | 8,932,525 |
| 2025-04-03 | 2.900 | 2.960 | 2.860 | 2.920 | 2.920 | 14,443,000 |
| 2025-04-02 | 2.970 | 2.970 | 2.870 | 2.940 | 2.940 | 10,604,127 |
| 2025-04-01 | 2.860 | 2.980 | 2.860 | 2.920 | 2.920 | 12,738,168 |
| 2025-03-31 | 2.980 | 2.990 | 2.830 | 2.850 | 2.850 | 15,257,768 |
| 2025-03-28 | 3.130 | 3.140 | 2.980 | 3.000 | 3.000 | 17,042,581 |
| 2025-03-27 | 3.090 | 3.170 | 3.030 | 3.120 | 3.120 | 21,419,750 |
| 2025-03-26 | 2.870 | 3.120 | 2.870 | 3.090 | 3.090 | 33,088,902 |
| 2025-03-25 | 2.810 | 2.970 | 2.770 | 2.920 | 2.920 | 20,281,550 |
| 2025-03-24 | 2.940 | 2.960 | 2.780 | 2.810 | 2.810 | 23,921,100 |
| 2025-03-21 | 3.070 | 3.100 | 2.960 | 2.980 | 2.980 | 26,857,156 |
| 2025-03-20 | 3.060 | 3.260 | 3.060 | 3.080 | 3.080 | 38,893,650 |
| 2025-03-19 | 2.980 | 3.030 | 2.960 | 3.020 | 3.020 | 15,289,800 |
| 2025-03-18 | 3.000 | 3.030 | 2.950 | 2.980 | 2.980 | 19,090,361 |
| 2025-03-17 | 2.950 | 3.050 | 2.950 | 2.980 | 2.980 | 25,104,844 |
| 2025-03-14 | 2.970 | 2.980 | 2.890 | 2.960 | 2.960 | 20,311,512 |
| 2025-03-13 | 3.080 | 3.080 | 2.910 | 2.980 | 2.980 | 23,627,800 |
| 2025-03-12 | 3.180 | 3.200 | 3.080 | 3.080 | 3.080 | 23,412,823 |
| 2025-03-11 | 3.190 | 3.220 | 3.100 | 3.180 | 3.180 | 16,400,300 |
| 2025-03-10 | 3.170 | 3.260 | 3.160 | 3.210 | 3.210 | 20,611,820 |
| 2025-03-07 | 3.180 | 3.250 | 3.140 | 3.140 | 3.140 | 13,660,050 |
| 2025-03-06 | 3.130 | 3.250 | 3.100 | 3.200 | 3.200 | 21,428,218 |
| 2025-03-05 | 3.180 | 3.190 | 3.070 | 3.130 | 3.130 | 14,511,400 |
| 2025-03-04 | 3.130 | 3.200 | 3.080 | 3.180 | 3.180 | 12,315,800 |
| 2025-03-03 | 3.110 | 3.200 | 3.100 | 3.130 | 3.130 | 12,917,200 |
| 2025-02-28 | 3.170 | 3.200 | 3.110 | 3.110 | 3.110 | 13,074,500 |
| 2025-02-27 | 3.180 | 3.220 | 3.100 | 3.170 | 3.170 | 15,016,400 |
| 2025-02-26 | 3.120 | 3.210 | 3.110 | 3.190 | 3.190 | 13,342,400 |
| 2025-02-25 | 3.090 | 3.190 | 3.090 | 3.130 | 3.130 | 13,643,500 |
| 2025-02-24 | 3.110 | 3.190 | 3.050 | 3.130 | 3.130 | 14,475,800 |
| 2025-02-21 | 3.170 | 3.200 | 3.080 | 3.110 | 3.110 | 16,026,100 |
| 2025-02-20 | 3.150 | 3.170 | 3.120 | 3.170 | 3.170 | 11,626,110 |
| 2025-02-19 | 3.220 | 3.260 | 3.110 | 3.150 | 3.150 | 19,181,010 |
| 2025-02-18 | 3.270 | 3.300 | 3.180 | 3.190 | 3.190 | 24,050,900 |
| 2025-02-17 | 3.030 | 3.300 | 3.020 | 3.220 | 3.220 | 28,537,210 |
| 2025-02-14 | 3.070 | 3.090 | 2.990 | 3.000 | 3.000 | 17,729,100 |
| 2025-02-13 | 3.140 | 3.150 | 3.070 | 3.080 | 3.080 | 11,973,901 |
| 2025-02-12 | 3.190 | 3.220 | 3.070 | 3.120 | 3.120 | 16,777,851 |
| 2025-02-11 | 3.210 | 3.230 | 3.130 | 3.180 | 3.180 | 15,249,501 |
| 2025-02-10 | 3.120 | 3.220 | 3.050 | 3.200 | 3.200 | 20,507,500 |
| 2025-02-07 | 3.010 | 3.060 | 2.960 | 3.030 | 3.030 | 19,464,700 |
| 2025-02-06 | 3.020 | 3.040 | 2.920 | 2.960 | 2.960 | 23,354,074 |
| 2025-02-05 | 2.860 | 3.060 | 2.840 | 2.990 | 2.990 | 19,315,400 |
| 2025-01-27 | 2.760 | 2.890 | 2.760 | 2.860 | 2.860 | 21,599,100 |
| 2025-01-24 | 2.760 | 2.800 | 2.710 | 2.760 | 2.760 | 16,977,700 |
| 2025-01-23 | 2.790 | 2.890 | 2.730 | 2.740 | 2.740 | 26,556,861 |
| 2025-01-22 | 2.780 | 2.800 | 2.680 | 2.760 | 2.760 | 29,982,215 |
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.