Gansu Dayu Water saving Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.890 | 4.990 | 4.870 | 4.870 | 4.652 | 11,669,611 |
| 2022-08-02 | 5.100 | 5.120 | 4.830 | 4.910 | 4.690 | 20,082,952 |
| 2022-08-01 | 5.160 | 5.190 | 5.130 | 5.160 | 4.929 | 8,789,100 |
| 2022-07-29 | 5.260 | 5.280 | 5.170 | 5.180 | 4.948 | 12,178,650 |
| 2022-07-28 | 5.270 | 5.300 | 5.230 | 5.250 | 5.015 | 10,357,255 |
| 2022-07-27 | 5.290 | 5.310 | 5.250 | 5.250 | 5.015 | 9,521,303 |
| 2022-07-26 | 5.290 | 5.300 | 5.230 | 5.300 | 5.063 | 7,482,950 |
| 2022-07-25 | 5.340 | 5.390 | 5.260 | 5.290 | 5.053 | 8,588,750 |
| 2022-07-22 | 5.360 | 5.420 | 5.310 | 5.350 | 5.110 | 9,568,947 |
| 2022-07-21 | 5.420 | 5.440 | 5.350 | 5.350 | 5.110 | 9,376,550 |
| 2022-07-20 | 5.430 | 5.450 | 5.370 | 5.440 | 5.196 | 11,665,911 |
| 2022-07-19 | 5.440 | 5.470 | 5.350 | 5.430 | 5.187 | 13,741,214 |
| 2022-07-18 | 5.240 | 5.440 | 5.220 | 5.380 | 5.139 | 19,622,898 |
| 2022-07-15 | 5.370 | 5.390 | 5.220 | 5.230 | 4.996 | 20,443,900 |
| 2022-07-14 | 5.300 | 5.440 | 5.240 | 5.420 | 5.177 | 17,267,200 |
| 2022-07-13 | 5.250 | 5.330 | 5.230 | 5.320 | 5.082 | 9,372,800 |
| 2022-07-12 | 5.270 | 5.320 | 5.230 | 5.230 | 4.996 | 10,321,568 |
| 2022-07-11 | 5.370 | 5.400 | 5.240 | 5.290 | 5.053 | 15,295,158 |
| 2022-07-08 | 5.440 | 5.460 | 5.350 | 5.370 | 5.130 | 9,056,250 |
| 2022-07-07 | 5.400 | 5.450 | 5.370 | 5.420 | 5.177 | 8,888,626 |
| 2022-07-06 | 5.510 | 5.530 | 5.330 | 5.380 | 5.139 | 13,238,300 |
| 2022-07-05 | 5.630 | 5.660 | 5.460 | 5.520 | 5.273 | 12,619,311 |
| 2022-07-04 | 5.630 | 5.660 | 5.560 | 5.650 | 5.397 | 11,761,556 |
| 2022-07-01 | 5.530 | 5.690 | 5.530 | 5.650 | 5.397 | 14,949,150 |
| 2022-06-30 | 5.530 | 5.630 | 5.530 | 5.530 | 5.282 | 11,382,250 |
| 2022-06-29 | 5.650 | 5.740 | 5.560 | 5.560 | 5.311 | 14,552,745 |
| 2022-06-28 | 5.610 | 5.750 | 5.580 | 5.690 | 5.435 | 15,927,198 |
| 2022-06-27 | 5.630 | 5.710 | 5.600 | 5.600 | 5.349 | 12,966,032 |
| 2022-06-24 | 5.680 | 5.690 | 5.600 | 5.620 | 5.368 | 12,542,625 |
| 2022-06-23 | 5.680 | 5.700 | 5.590 | 5.690 | 5.435 | 13,622,703 |
| 2022-06-22 | 5.700 | 5.770 | 5.620 | 5.670 | 5.416 | 14,681,800 |
| 2022-06-21 | 5.760 | 5.820 | 5.640 | 5.710 | 5.454 | 20,321,866 |
| 2022-06-20 | 5.640 | 5.940 | 5.580 | 5.800 | 5.540 | 46,398,911 |
| 2022-06-17 | 5.510 | 5.660 | 5.430 | 5.640 | 5.387 | 23,955,145 |
| 2022-06-16 | 5.480 | 5.610 | 5.450 | 5.560 | 5.311 | 23,684,200 |
| 2022-06-15 | 5.480 | 5.530 | 5.420 | 5.480 | 5.235 | 21,094,065 |
| 2022-06-14 | 5.370 | 5.610 | 5.360 | 5.510 | 5.263 | 27,938,965 |
| 2022-06-13 | 5.430 | 5.440 | 5.340 | 5.420 | 5.177 | 16,515,000 |
| 2022-06-10 | 5.200 | 5.450 | 5.190 | 5.400 | 5.158 | 19,242,111 |
| 2022-06-09 | 5.300 | 5.350 | 5.220 | 5.260 | 5.024 | 13,497,900 |
| 2022-06-08 | 5.350 | 5.400 | 5.220 | 5.320 | 5.082 | 15,115,106 |
| 2022-06-07 | 5.480 | 5.490 | 5.320 | 5.360 | 5.120 | 17,695,200 |
| 2022-06-06 | 5.460 | 5.490 | 5.370 | 5.490 | 5.244 | 19,687,200 |
| 2022-06-02 | 5.480 | 5.520 | 5.400 | 5.490 | 5.244 | 16,723,206 |
| 2022-06-01 | 5.500 | 5.580 | 5.480 | 5.520 | 5.273 | 17,927,853 |
| 2022-05-31 | 5.480 | 5.620 | 5.480 | 5.530 | 5.282 | 23,660,250 |
| 2022-05-30 | 5.550 | 5.590 | 5.480 | 5.510 | 5.263 | 20,465,653 |
| 2022-05-27 | 5.460 | 5.610 | 5.390 | 5.520 | 5.273 | 32,969,810 |
| 2022-05-26 | 5.390 | 5.550 | 5.350 | 5.480 | 5.235 | 31,974,875 |
| 2022-05-25 | 5.220 | 5.360 | 5.220 | 5.330 | 5.091 | 20,575,961 |
| 2022-05-24 | 5.640 | 5.670 | 5.230 | 5.240 | 5.005 | 41,148,220 |
| 2022-05-23 | 5.320 | 5.520 | 5.280 | 5.490 | 5.244 | 27,944,964 |
| 2022-05-20 | 5.290 | 5.410 | 5.250 | 5.330 | 5.091 | 20,337,850 |
| 2022-05-19 | 5.070 | 5.400 | 5.050 | 5.340 | 5.101 | 26,547,321 |
| 2022-05-18 | 5.170 | 5.250 | 5.160 | 5.160 | 4.929 | 15,828,250 |
| 2022-05-17 | 5.340 | 5.370 | 5.200 | 5.280 | 4.929 | 17,888,581 |
| 2022-05-16 | 5.310 | 5.460 | 5.250 | 5.360 | 5.004 | 29,243,850 |
| 2022-05-13 | 5.240 | 5.350 | 5.180 | 5.270 | 4.920 | 20,140,150 |
| 2022-05-12 | 5.260 | 5.330 | 5.160 | 5.250 | 4.901 | 24,172,024 |
| 2022-05-11 | 5.360 | 5.470 | 5.300 | 5.310 | 4.957 | 41,488,166 |
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.