Gansu Dayu Water saving Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.020 | 5.260 | 4.980 | 5.220 | 4.873 | 30,855,655 |
| 2022-05-09 | 4.980 | 5.110 | 4.960 | 5.100 | 4.761 | 19,349,453 |
| 2022-05-06 | 4.950 | 5.040 | 4.880 | 4.950 | 4.621 | 20,426,625 |
| 2022-05-05 | 5.040 | 5.200 | 5.030 | 5.110 | 4.770 | 22,315,464 |
| 2022-04-29 | 4.920 | 5.090 | 4.870 | 5.040 | 4.705 | 26,089,364 |
| 2022-04-28 | 5.040 | 5.060 | 4.810 | 4.880 | 4.556 | 31,722,750 |
| 2022-04-27 | 4.780 | 5.180 | 4.770 | 5.180 | 4.836 | 31,702,340 |
| 2022-04-26 | 4.910 | 5.070 | 4.780 | 4.830 | 4.509 | 23,842,753 |
| 2022-04-25 | 5.110 | 5.320 | 4.920 | 4.950 | 4.621 | 32,322,700 |
| 2022-04-22 | 5.420 | 5.420 | 5.160 | 5.220 | 4.873 | 32,879,500 |
| 2022-04-21 | 5.850 | 5.960 | 5.470 | 5.490 | 5.125 | 47,690,227 |
| 2022-04-20 | 5.710 | 6.060 | 5.710 | 5.880 | 5.489 | 52,885,842 |
| 2022-04-19 | 5.580 | 5.900 | 5.570 | 5.760 | 5.377 | 34,882,240 |
| 2022-04-18 | 5.740 | 5.740 | 5.490 | 5.620 | 5.246 | 40,671,706 |
| 2022-04-15 | 5.900 | 6.140 | 5.870 | 5.880 | 5.489 | 48,422,260 |
| 2022-04-14 | 5.900 | 5.990 | 5.770 | 5.870 | 5.480 | 31,455,460 |
| 2022-04-13 | 5.990 | 5.990 | 5.760 | 5.890 | 5.498 | 41,836,200 |
| 2022-04-12 | 5.880 | 6.060 | 5.770 | 6.060 | 5.657 | 50,677,640 |
| 2022-04-11 | 5.840 | 6.100 | 5.810 | 6.000 | 5.601 | 63,201,310 |
| 2022-04-08 | 5.670 | 5.950 | 5.650 | 5.900 | 5.508 | 43,472,289 |
| 2022-04-07 | 5.890 | 5.980 | 5.670 | 5.680 | 5.302 | 30,186,510 |
| 2022-04-06 | 5.690 | 5.860 | 5.660 | 5.840 | 5.452 | 33,241,214 |
| 2022-04-01 | 5.770 | 5.890 | 5.670 | 5.740 | 5.358 | 37,935,003 |
| 2022-03-31 | 5.840 | 5.900 | 5.640 | 5.650 | 5.274 | 40,290,947 |
| 2022-03-30 | 5.600 | 5.660 | 5.470 | 5.650 | 5.274 | 25,030,047 |
| 2022-03-29 | 5.450 | 5.670 | 5.450 | 5.670 | 5.293 | 23,769,400 |
| 2022-03-28 | 5.510 | 5.550 | 5.420 | 5.480 | 5.116 | 10,765,850 |
| 2022-03-25 | 5.470 | 5.580 | 5.450 | 5.520 | 5.153 | 14,332,800 |
| 2022-03-24 | 5.600 | 5.600 | 5.450 | 5.450 | 5.088 | 12,269,356 |
| 2022-03-23 | 5.660 | 5.710 | 5.590 | 5.620 | 5.246 | 11,461,856 |
| 2022-03-22 | 5.670 | 5.730 | 5.620 | 5.650 | 5.274 | 14,885,503 |
| 2022-03-21 | 5.570 | 5.750 | 5.540 | 5.710 | 5.330 | 22,958,850 |
| 2022-03-18 | 5.450 | 5.590 | 5.440 | 5.570 | 5.200 | 12,719,157 |
| 2022-03-17 | 5.510 | 5.600 | 5.480 | 5.480 | 5.116 | 18,044,200 |
| 2022-03-16 | 5.330 | 5.500 | 5.240 | 5.460 | 5.097 | 23,604,467 |
| 2022-03-15 | 5.480 | 5.520 | 5.270 | 5.270 | 4.920 | 26,920,850 |
| 2022-03-14 | 5.650 | 5.780 | 5.520 | 5.520 | 5.153 | 28,719,108 |
| 2022-03-11 | 5.640 | 5.780 | 5.540 | 5.740 | 5.358 | 22,992,050 |
| 2022-03-10 | 5.510 | 5.800 | 5.430 | 5.750 | 5.368 | 39,242,825 |
| 2022-03-09 | 5.500 | 5.570 | 5.200 | 5.410 | 5.050 | 24,684,325 |
| 2022-03-08 | 5.650 | 5.660 | 5.440 | 5.480 | 5.116 | 19,376,549 |
| 2022-03-07 | 5.680 | 5.760 | 5.570 | 5.630 | 5.256 | 19,998,450 |
| 2022-03-04 | 5.760 | 5.790 | 5.640 | 5.680 | 5.302 | 23,700,900 |
| 2022-03-03 | 5.890 | 5.910 | 5.770 | 5.830 | 5.442 | 24,790,953 |
| 2022-03-02 | 5.790 | 5.960 | 5.760 | 5.910 | 5.517 | 26,631,290 |
| 2022-03-01 | 5.810 | 5.870 | 5.740 | 5.830 | 5.442 | 20,136,300 |
| 2022-02-28 | 5.870 | 5.890 | 5.670 | 5.810 | 5.424 | 21,892,134 |
| 2022-02-25 | 5.940 | 6.080 | 5.830 | 5.850 | 5.461 | 34,373,534 |
| 2022-02-24 | 6.090 | 6.310 | 5.790 | 5.890 | 5.498 | 62,924,385 |
| 2022-02-23 | 6.770 | 6.920 | 6.140 | 6.210 | 5.797 | 79,331,421 |
| 2022-02-22 | 6.400 | 6.510 | 6.330 | 6.420 | 5.993 | 32,503,957 |
| 2022-02-21 | 6.400 | 6.590 | 6.300 | 6.550 | 6.114 | 41,358,783 |
| 2022-02-18 | 6.160 | 6.410 | 6.120 | 6.360 | 5.937 | 46,927,764 |
| 2022-02-17 | 6.100 | 6.350 | 6.020 | 6.300 | 5.881 | 63,003,937 |
| 2022-02-16 | 6.080 | 6.120 | 5.960 | 6.060 | 5.657 | 29,146,403 |
| 2022-02-15 | 6.050 | 6.120 | 5.980 | 6.090 | 5.685 | 28,347,300 |
| 2022-02-14 | 6.130 | 6.180 | 6.010 | 6.080 | 5.676 | 25,116,200 |
| 2022-02-11 | 6.350 | 6.380 | 6.100 | 6.130 | 5.722 | 37,385,550 |
| 2022-02-10 | 6.500 | 6.660 | 6.290 | 6.360 | 5.937 | 52,050,150 |
| 2022-02-09 | 6.180 | 6.430 | 6.150 | 6.340 | 5.918 | 41,636,324 |
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.