Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.780 | 2.950 | 2.780 | 2.890 | 2.890 | 55,981,599 |
| 2025-01-20 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 5,134,600 |
| 2025-01-17 | 3.480 | 3.530 | 3.420 | 3.430 | 3.430 | 11,894,100 |
| 2025-01-16 | 3.450 | 3.510 | 3.430 | 3.510 | 3.510 | 18,390,500 |
| 2025-01-15 | 3.500 | 3.580 | 3.400 | 3.430 | 3.430 | 31,033,100 |
| 2025-01-14 | 3.130 | 3.430 | 3.130 | 3.430 | 3.430 | 7,358,600 |
| 2025-01-13 | 3.050 | 3.160 | 2.960 | 3.120 | 3.120 | 12,116,800 |
| 2025-01-10 | 3.240 | 3.250 | 3.040 | 3.050 | 3.050 | 13,443,300 |
| 2025-01-09 | 3.160 | 3.240 | 3.140 | 3.200 | 3.200 | 12,859,800 |
| 2025-01-08 | 3.190 | 3.230 | 3.070 | 3.180 | 3.180 | 13,770,100 |
| 2025-01-07 | 3.100 | 3.190 | 3.060 | 3.190 | 3.190 | 15,905,300 |
| 2025-01-06 | 3.110 | 3.130 | 2.910 | 3.080 | 3.080 | 16,549,118 |
| 2025-01-03 | 3.420 | 3.430 | 3.130 | 3.140 | 3.140 | 21,909,300 |
| 2025-01-02 | 3.430 | 3.540 | 3.380 | 3.410 | 3.410 | 13,761,510 |
| 2024-12-31 | 3.520 | 3.570 | 3.430 | 3.430 | 3.430 | 12,006,300 |
| 2024-12-30 | 3.610 | 3.640 | 3.430 | 3.500 | 3.500 | 14,904,950 |
| 2024-12-27 | 3.580 | 3.670 | 3.520 | 3.630 | 3.630 | 16,844,900 |
| 2024-12-26 | 3.580 | 3.700 | 3.410 | 3.550 | 3.550 | 19,592,600 |
| 2024-12-25 | 3.800 | 3.810 | 3.500 | 3.540 | 3.540 | 25,864,201 |
| 2024-12-24 | 3.910 | 3.970 | 3.740 | 3.800 | 3.800 | 17,858,295 |
| 2024-12-23 | 4.370 | 4.370 | 3.920 | 3.920 | 3.920 | 26,216,703 |
| 2024-12-20 | 4.310 | 4.400 | 4.290 | 4.350 | 4.350 | 10,649,301 |
| 2024-12-19 | 4.300 | 4.380 | 4.260 | 4.310 | 4.310 | 11,546,601 |
| 2024-12-18 | 4.460 | 4.470 | 4.300 | 4.360 | 4.360 | 14,786,101 |
| 2024-12-17 | 4.730 | 4.760 | 4.400 | 4.440 | 4.440 | 19,444,800 |
| 2024-12-16 | 4.790 | 4.820 | 4.720 | 4.750 | 4.750 | 12,896,200 |
| 2024-12-13 | 4.910 | 4.910 | 4.720 | 4.720 | 4.720 | 15,198,600 |
| 2024-12-12 | 4.730 | 4.920 | 4.670 | 4.890 | 4.890 | 23,468,300 |
| 2024-12-11 | 4.560 | 4.850 | 4.560 | 4.720 | 4.720 | 21,545,242 |
| 2024-12-10 | 4.680 | 4.700 | 4.540 | 4.570 | 4.570 | 12,402,800 |
| 2024-12-09 | 4.650 | 4.680 | 4.510 | 4.590 | 4.590 | 11,189,700 |
| 2024-12-06 | 4.520 | 4.620 | 4.480 | 4.620 | 4.620 | 16,753,751 |
| 2024-12-05 | 4.500 | 4.570 | 4.450 | 4.520 | 4.520 | 11,997,600 |
| 2024-12-04 | 4.650 | 4.650 | 4.460 | 4.500 | 4.500 | 10,599,453 |
| 2024-12-03 | 4.650 | 4.700 | 4.610 | 4.620 | 4.620 | 11,539,350 |
| 2024-12-02 | 4.630 | 4.720 | 4.550 | 4.630 | 4.630 | 15,906,254 |
| 2024-11-29 | 4.490 | 4.560 | 4.430 | 4.510 | 4.510 | 9,555,900 |
| 2024-11-28 | 4.420 | 4.550 | 4.390 | 4.490 | 4.490 | 11,071,100 |
| 2024-11-27 | 4.500 | 4.500 | 4.290 | 4.400 | 4.400 | 9,163,800 |
| 2024-11-26 | 4.440 | 4.590 | 4.400 | 4.500 | 4.500 | 9,071,500 |
| 2024-11-25 | 4.280 | 4.430 | 4.280 | 4.420 | 4.420 | 9,672,500 |
| 2024-11-22 | 4.480 | 4.480 | 4.260 | 4.270 | 4.270 | 8,861,500 |
| 2024-11-21 | 4.480 | 4.500 | 4.400 | 4.450 | 4.450 | 9,397,400 |
| 2024-11-20 | 4.420 | 4.560 | 4.400 | 4.480 | 4.480 | 10,733,900 |
| 2024-11-19 | 4.370 | 4.420 | 4.290 | 4.400 | 4.400 | 8,881,363 |
| 2024-11-18 | 4.590 | 4.630 | 4.350 | 4.380 | 4.380 | 13,627,300 |
| 2024-11-15 | 4.580 | 4.650 | 4.400 | 4.450 | 4.450 | 8,716,102 |
| 2024-11-14 | 4.740 | 4.750 | 4.580 | 4.600 | 4.600 | 8,048,300 |
| 2024-11-13 | 4.730 | 4.780 | 4.590 | 4.740 | 4.740 | 9,517,700 |
| 2024-11-12 | 4.830 | 4.890 | 4.660 | 4.720 | 4.720 | 12,548,301 |
| 2024-11-11 | 4.700 | 4.880 | 4.680 | 4.810 | 4.810 | 15,841,500 |
| 2024-11-08 | 4.720 | 4.740 | 4.590 | 4.670 | 4.670 | 11,109,854 |
| 2024-11-07 | 4.570 | 4.670 | 4.480 | 4.660 | 4.660 | 11,547,861 |
| 2024-11-06 | 4.610 | 4.640 | 4.530 | 4.550 | 4.550 | 9,191,300 |
| 2024-11-05 | 4.550 | 4.630 | 4.520 | 4.580 | 4.580 | 12,490,001 |
| 2024-11-04 | 4.520 | 4.570 | 4.460 | 4.560 | 4.560 | 11,166,400 |
| 2024-11-01 | 4.610 | 4.650 | 4.460 | 4.500 | 4.500 | 19,063,300 |
| 2024-10-31 | 4.530 | 4.700 | 4.460 | 4.590 | 4.590 | 23,604,270 |
| 2024-10-30 | 4.520 | 4.630 | 4.410 | 4.480 | 4.480 | 13,883,300 |
| 2024-10-29 | 4.600 | 4.690 | 4.460 | 4.520 | 4.520 | 12,329,400 |
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.