Gansu Dayu Water saving Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.390 | 5.480 | 5.200 | 5.240 | 4.892 | 25,159,603 |
| 2021-11-08 | 5.090 | 5.230 | 5.050 | 5.170 | 4.826 | 11,565,086 |
| 2021-11-05 | 5.140 | 5.250 | 5.080 | 5.120 | 4.780 | 15,344,205 |
| 2021-11-04 | 5.050 | 5.140 | 5.040 | 5.130 | 4.789 | 11,996,604 |
| 2021-11-03 | 4.980 | 5.080 | 4.980 | 5.070 | 4.733 | 8,466,327 |
| 2021-11-02 | 5.040 | 5.080 | 4.970 | 5.010 | 4.677 | 8,746,244 |
| 2021-11-01 | 5.010 | 5.080 | 4.980 | 5.070 | 4.733 | 7,678,302 |
| 2021-10-29 | 4.940 | 5.040 | 4.910 | 5.010 | 4.677 | 5,983,446 |
| 2021-10-28 | 5.080 | 5.080 | 4.910 | 4.920 | 4.593 | 10,272,642 |
| 2021-10-27 | 5.050 | 5.110 | 5.000 | 5.100 | 4.761 | 10,337,828 |
| 2021-10-26 | 4.990 | 5.120 | 4.990 | 5.080 | 4.742 | 12,566,550 |
| 2021-10-25 | 4.920 | 4.960 | 4.890 | 4.950 | 4.621 | 6,504,698 |
| 2021-10-22 | 5.070 | 5.070 | 4.920 | 4.930 | 4.602 | 11,769,200 |
| 2021-10-21 | 5.100 | 5.120 | 5.040 | 5.040 | 4.705 | 7,548,200 |
| 2021-10-20 | 5.130 | 5.130 | 5.070 | 5.100 | 4.761 | 6,521,702 |
| 2021-10-19 | 5.060 | 5.130 | 5.060 | 5.130 | 4.789 | 6,923,184 |
| 2021-10-18 | 5.060 | 5.120 | 5.020 | 5.090 | 4.752 | 6,804,736 |
| 2021-10-15 | 5.090 | 5.120 | 5.050 | 5.050 | 4.714 | 6,757,300 |
| 2021-10-14 | 5.070 | 5.100 | 5.020 | 5.080 | 4.742 | 6,606,945 |
← NewerPage 21 of 21 · 1,219 trading days
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.