Gansu Dayu Water saving Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.090	6.220	6.010	6.210	5.797	39,996,911
2022-02-07	5.710	6.140	5.670	6.090	5.685	46,895,354
2022-01-28	5.530	5.710	5.470	5.660	5.284	21,415,123
2022-01-27	5.670	5.680	5.440	5.500	5.134	22,729,457
2022-01-26	5.410	5.690	5.400	5.650	5.274	31,784,839
2022-01-25	5.760	5.870	5.400	5.400	5.041	26,677,755
2022-01-24	5.880	6.100	5.710	5.720	5.340	33,210,837
2022-01-21	5.940	6.060	5.730	5.850	5.461	35,238,106
2022-01-20	6.010	6.290	5.980	6.070	5.666	49,580,150
2022-01-19	6.050	6.160	5.970	6.060	5.657	24,779,624
2022-01-18	5.980	6.080	5.880	6.050	5.648	31,259,613
2022-01-17	5.620	6.020	5.610	6.000	5.601	44,195,003
2022-01-14	5.880	5.890	5.650	5.670	5.293	37,743,300
2022-01-13	6.020	6.120	5.880	5.950	5.554	31,031,714
2022-01-12	6.280	6.280	5.910	6.110	5.704	44,621,753
2022-01-11	6.190	6.250	5.990	6.080	5.676	35,699,750
2022-01-10	6.010	6.200	5.840	6.120	5.713	45,017,500
2022-01-07	6.080	6.470	6.010	6.020	5.620	55,855,861
2022-01-06	5.880	6.200	5.800	6.070	5.666	40,123,155
2022-01-05	6.030	6.080	5.800	5.900	5.508	33,748,661
2022-01-04	5.970	6.130	5.900	6.070	5.666	36,774,075
2021-12-31	5.800	6.040	5.750	5.900	5.508	37,986,396
2021-12-30	5.910	6.190	5.830	5.840	5.452	44,279,648
2021-12-29	6.090	6.230	5.740	5.900	5.508	50,175,899
2021-12-28	5.920	5.940	5.780	5.880	5.489	24,709,975
2021-12-27	5.950	6.070	5.730	5.940	5.545	41,409,325
2021-12-24	5.830	6.130	5.800	5.930	5.536	46,046,889
2021-12-23	5.820	5.850	5.770	5.800	5.414	23,550,126
2021-12-22	5.840	6.080	5.790	5.890	5.498	34,394,423
2021-12-21	5.680	5.860	5.680	5.810	5.424	31,357,807
2021-12-20	5.670	5.800	5.630	5.650	5.274	22,588,228
2021-12-17	5.690	5.750	5.600	5.690	5.312	29,846,578
2021-12-16	5.540	5.710	5.480	5.670	5.293	35,020,674
2021-12-15	5.350	5.820	5.330	5.540	5.172	47,710,282
2021-12-14	5.400	5.420	5.290	5.320	4.966	16,579,831
2021-12-13	5.520	5.580	5.370	5.400	5.041	20,716,150
2021-12-10	5.460	5.600	5.410	5.480	5.116	17,047,950
2021-12-09	5.450	5.560	5.380	5.460	5.097	19,257,800
2021-12-08	5.440	5.470	5.360	5.460	5.097	15,136,308
2021-12-07	5.580	5.580	5.380	5.450	5.088	20,662,050
2021-12-06	5.660	5.690	5.490	5.540	5.172	25,417,660
2021-12-03	5.480	5.770	5.460	5.620	5.246	38,843,202
2021-12-02	5.510	5.760	5.480	5.530	5.162	38,638,073
2021-12-01	5.330	5.540	5.330	5.480	5.116	26,198,852
2021-11-30	5.450	5.490	5.330	5.360	5.004	19,226,776
2021-11-29	5.240	5.430	5.210	5.380	5.022	19,858,555
2021-11-26	5.310	5.350	5.280	5.320	4.966	10,083,050
2021-11-25	5.310	5.340	5.270	5.300	4.948	9,304,007
2021-11-24	5.360	5.360	5.270	5.330	4.976	10,917,650
2021-11-23	5.290	5.380	5.270	5.350	4.994	12,505,227
2021-11-22	5.280	5.420	5.240	5.340	4.985	18,345,703
2021-11-19	5.270	5.290	5.200	5.270	4.920	14,286,328
2021-11-18	5.190	5.320	5.170	5.260	4.910	19,466,621
2021-11-17	5.180	5.210	5.150	5.190	4.845	10,165,877
2021-11-16	5.220	5.270	5.190	5.190	4.845	11,860,272
2021-11-15	5.210	5.270	5.190	5.250	4.901	11,762,156
2021-11-12	5.190	5.240	5.140	5.230	4.882	13,495,103
2021-11-11	5.250	5.280	5.170	5.170	4.826	15,419,413
2021-11-10	5.160	5.230	5.110	5.220	4.873	18,457,612
2021-11-09	5.390	5.480	5.200	5.240	4.892	25,159,603

← NewerPage 20 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.