Gansu Dayu Water saving Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.650	4.710	4.610	4.700	4.490	7,785,700
2022-11-02	4.620	4.740	4.600	4.710	4.499	11,728,500
2022-11-01	4.460	4.610	4.450	4.610	4.404	9,300,375
2022-10-31	4.400	4.530	4.390	4.460	4.260	9,201,225
2022-10-28	4.580	4.580	4.360	4.380	4.184	13,834,600
2022-10-27	4.550	4.640	4.550	4.590	4.384	8,779,000
2022-10-26	4.510	4.590	4.500	4.560	4.356	11,168,300
2022-10-25	4.610	4.660	4.470	4.490	4.289	19,622,674
2022-10-24	4.810	4.840	4.680	4.720	4.509	9,444,912
2022-10-21	4.790	4.840	4.770	4.800	4.585	5,443,479
2022-10-20	4.780	4.820	4.720	4.770	4.556	9,248,100
2022-10-19	4.900	4.900	4.800	4.800	4.585	9,015,168
2022-10-18	4.960	4.960	4.850	4.890	4.671	10,690,800
2022-10-17	4.840	4.950	4.840	4.920	4.700	10,029,500
2022-10-14	4.860	4.900	4.830	4.870	4.652	12,652,300
2022-10-13	4.730	4.890	4.690	4.850	4.633	16,413,813
2022-10-12	4.660	4.740	4.610	4.730	4.518	12,465,803
2022-10-11	4.580	4.660	4.540	4.630	4.423	7,888,833
2022-10-10	4.610	4.660	4.530	4.580	4.375	11,774,900
2022-09-30	4.670	4.700	4.600	4.610	4.404	7,958,436
2022-09-29	4.760	4.780	4.620	4.710	4.499	10,999,200
2022-09-28	4.810	4.880	4.710	4.720	4.509	12,180,240
2022-09-27	4.740	4.940	4.730	4.850	4.633	22,098,886
2022-09-26	4.860	4.880	4.710	4.740	4.528	16,138,000
2022-09-23	5.000	5.000	4.860	4.890	4.671	18,305,071
2022-09-22	5.020	5.070	5.000	5.000	4.776	9,004,400
2022-09-21	4.990	5.080	4.940	5.070	4.843	14,353,456
2022-09-20	4.960	5.040	4.940	5.010	4.786	10,591,061
2022-09-19	4.980	4.990	4.860	4.920	4.700	16,068,346
2022-09-16	4.990	5.030	4.950	4.990	4.767	16,658,800
2022-09-15	5.100	5.130	4.950	5.010	4.786	18,676,400
2022-09-14	5.080	5.130	5.050	5.090	4.862	13,067,582
2022-09-13	5.160	5.220	5.120	5.140	4.910	23,853,166
2022-09-09	5.120	5.170	5.050	5.140	4.910	20,079,876
2022-09-08	5.280	5.320	5.080	5.110	4.881	40,003,090
2022-09-07	5.380	5.380	5.260	5.280	5.044	12,405,656
2022-09-06	5.330	5.370	5.280	5.370	5.130	12,018,100
2022-09-05	5.350	5.400	5.250	5.320	5.082	13,018,910
2022-09-02	5.330	5.370	5.240	5.340	5.101	13,005,350
2022-09-01	5.350	5.520	5.290	5.330	5.091	19,857,342
2022-08-31	5.590	5.590	5.280	5.310	5.072	21,394,737
2022-08-30	5.640	5.690	5.490	5.550	5.301	18,612,074
2022-08-29	5.420	5.650	5.370	5.630	5.378	23,226,561
2022-08-26	5.600	5.730	5.500	5.530	5.282	33,534,238
2022-08-25	5.800	5.880	5.620	5.620	5.368	46,337,626
2022-08-24	5.600	5.830	5.580	5.630	5.378	47,340,743
2022-08-23	5.530	5.670	5.510	5.560	5.311	22,150,106
2022-08-22	5.620	5.720	5.560	5.610	5.359	26,964,089
2022-08-19	5.550	5.700	5.520	5.620	5.368	34,034,432
2022-08-18	5.590	5.630	5.470	5.500	5.254	31,968,200
2022-08-17	5.660	5.730	5.580	5.620	5.368	44,267,179
2022-08-16	5.470	5.590	5.360	5.530	5.282	41,963,935
2022-08-15	5.510	5.600	5.270	5.440	5.196	55,676,518
2022-08-12	5.050	5.110	5.030	5.100	4.872	12,382,739
2022-08-11	4.960	5.070	4.960	5.040	4.814	11,596,161
2022-08-10	4.940	4.970	4.880	4.970	4.747	10,043,365
2022-08-09	4.980	4.980	4.920	4.930	4.709	8,737,673
2022-08-08	4.950	4.980	4.930	4.970	4.747	7,199,650
2022-08-05	4.930	4.960	4.910	4.950	4.728	9,467,250
2022-08-04	4.890	4.950	4.830	4.940	4.719	9,106,500

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0200 CNY
2025-06-24	0.0600 CNY
2024-05-17	0.0300 CNY
2023-05-17	0.1000 CNY
2022-05-18	0.1200 CNY
2021-05-27	0.1000 CNY
2020-05-26	0.1000 CNY
2019-05-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.