Gansu Yatai Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.470 | 4.620 | 4.460 | 4.590 | 4.590 | 20,659,645 |
| 2024-10-25 | 4.650 | 4.800 | 4.450 | 4.460 | 4.460 | 30,907,860 |
| 2024-10-24 | 4.720 | 4.800 | 4.640 | 4.670 | 4.670 | 13,833,800 |
| 2024-10-23 | 4.740 | 4.770 | 4.630 | 4.700 | 4.700 | 9,561,600 |
| 2024-10-22 | 4.740 | 4.760 | 4.690 | 4.730 | 4.730 | 7,383,051 |
| 2024-10-21 | 4.780 | 4.850 | 4.690 | 4.740 | 4.740 | 12,220,660 |
| 2024-10-18 | 4.690 | 4.760 | 4.580 | 4.760 | 4.760 | 12,286,155 |
| 2024-10-17 | 5.050 | 5.200 | 4.660 | 4.700 | 4.700 | 32,241,577 |
| 2024-10-16 | 4.780 | 5.030 | 4.760 | 5.020 | 5.020 | 14,738,850 |
| 2024-10-15 | 4.900 | 4.950 | 4.800 | 4.830 | 4.830 | 9,074,700 |
| 2024-10-14 | 4.830 | 4.900 | 4.740 | 4.850 | 4.850 | 11,873,150 |
| 2024-10-11 | 4.720 | 4.890 | 4.640 | 4.840 | 4.840 | 12,380,725 |
| 2024-10-10 | 4.810 | 4.820 | 4.500 | 4.730 | 4.730 | 13,248,700 |
| 2024-10-09 | 4.880 | 4.890 | 4.630 | 4.730 | 4.730 | 20,655,262 |
| 2024-10-08 | 5.480 | 5.490 | 4.660 | 5.020 | 5.020 | 37,926,477 |
| 2024-09-30 | 4.640 | 5.030 | 4.600 | 5.020 | 5.020 | 24,431,876 |
| 2024-09-27 | 4.370 | 4.600 | 4.360 | 4.600 | 4.600 | 12,734,866 |
| 2024-09-26 | 4.260 | 4.350 | 4.160 | 4.350 | 4.350 | 8,691,500 |
| 2024-09-25 | 4.250 | 4.360 | 4.230 | 4.240 | 4.240 | 7,438,800 |
| 2024-09-24 | 4.110 | 4.250 | 4.090 | 4.230 | 4.230 | 8,883,600 |
| 2024-09-23 | 4.050 | 4.140 | 4.020 | 4.120 | 4.120 | 5,915,600 |
| 2024-09-20 | 4.180 | 4.220 | 4.000 | 4.050 | 4.050 | 7,897,008 |
| 2024-09-19 | 4.010 | 4.040 | 3.970 | 4.030 | 4.030 | 5,286,310 |
| 2024-09-18 | 4.010 | 4.040 | 3.950 | 4.000 | 4.000 | 4,624,322 |
| 2024-09-13 | 4.010 | 4.020 | 3.970 | 4.020 | 4.020 | 3,877,500 |
| 2024-09-12 | 4.010 | 4.050 | 3.980 | 4.020 | 4.020 | 6,518,500 |
| 2024-09-11 | 4.010 | 4.030 | 3.970 | 4.020 | 4.020 | 3,569,601 |
| 2024-09-10 | 4.000 | 4.020 | 3.950 | 4.010 | 4.010 | 4,362,301 |
| 2024-09-09 | 4.020 | 4.030 | 3.960 | 4.000 | 4.000 | 5,536,954 |
| 2024-09-06 | 4.010 | 4.040 | 3.970 | 4.020 | 4.020 | 5,634,850 |
| 2024-09-05 | 3.960 | 4.010 | 3.910 | 4.000 | 4.000 | 7,962,600 |
| 2024-09-04 | 3.790 | 4.050 | 3.770 | 3.980 | 3.980 | 10,109,300 |
| 2024-09-03 | 3.810 | 3.830 | 3.740 | 3.790 | 3.790 | 3,194,500 |
| 2024-09-02 | 3.820 | 3.860 | 3.770 | 3.770 | 3.770 | 3,965,200 |
| 2024-08-30 | 3.730 | 3.870 | 3.700 | 3.830 | 3.830 | 8,730,900 |
| 2024-08-29 | 3.640 | 3.740 | 3.600 | 3.730 | 3.730 | 3,881,800 |
| 2024-08-28 | 3.630 | 3.670 | 3.590 | 3.650 | 3.650 | 1,875,600 |
| 2024-08-27 | 3.600 | 3.650 | 3.570 | 3.620 | 3.620 | 2,630,100 |
| 2024-08-26 | 3.560 | 3.640 | 3.550 | 3.600 | 3.600 | 1,941,900 |
| 2024-08-23 | 3.580 | 3.610 | 3.530 | 3.560 | 3.560 | 2,198,100 |
| 2024-08-22 | 3.690 | 3.690 | 3.590 | 3.590 | 3.590 | 2,877,401 |
| 2024-08-21 | 3.660 | 3.690 | 3.620 | 3.640 | 3.640 | 2,143,454 |
| 2024-08-20 | 3.680 | 3.720 | 3.630 | 3.640 | 3.640 | 2,816,455 |
| 2024-08-19 | 3.760 | 3.850 | 3.670 | 3.690 | 3.690 | 3,621,800 |
| 2024-08-16 | 3.930 | 3.930 | 3.750 | 3.760 | 3.760 | 4,947,850 |
| 2024-08-15 | 3.780 | 3.800 | 3.700 | 3.800 | 3.800 | 2,771,400 |
| 2024-08-14 | 3.780 | 3.810 | 3.730 | 3.750 | 3.750 | 2,630,660 |
| 2024-08-13 | 3.800 | 3.820 | 3.730 | 3.750 | 3.750 | 4,443,660 |
| 2024-08-12 | 3.800 | 3.830 | 3.750 | 3.810 | 3.810 | 3,552,600 |
| 2024-08-09 | 3.800 | 3.870 | 3.780 | 3.790 | 3.790 | 3,800,669 |
| 2024-08-08 | 3.760 | 3.840 | 3.690 | 3.790 | 3.790 | 4,274,900 |
| 2024-08-07 | 3.700 | 3.750 | 3.670 | 3.750 | 3.750 | 3,659,800 |
| 2024-08-06 | 3.580 | 3.690 | 3.580 | 3.680 | 3.680 | 4,127,300 |
| 2024-08-05 | 3.620 | 3.690 | 3.560 | 3.580 | 3.580 | 3,492,700 |
| 2024-08-02 | 3.670 | 3.680 | 3.620 | 3.630 | 3.630 | 3,227,400 |
| 2024-08-01 | 3.600 | 3.710 | 3.600 | 3.660 | 3.660 | 4,836,985 |
| 2024-07-31 | 3.550 | 3.610 | 3.520 | 3.590 | 3.590 | 4,142,600 |
| 2024-07-30 | 3.580 | 3.600 | 3.500 | 3.550 | 3.550 | 3,214,800 |
| 2024-07-29 | 3.580 | 3.640 | 3.520 | 3.560 | 3.560 | 5,393,770 |
| 2024-07-26 | 3.450 | 3.660 | 3.400 | 3.580 | 3.580 | 10,071,618 |
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.