Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.310 | 3.390 | 3.290 | 3.310 | 3.306 | 32,883,959 |
| 2022-08-02 | 3.380 | 3.410 | 3.310 | 3.340 | 3.336 | 44,207,253 |
| 2022-08-01 | 3.430 | 3.440 | 3.370 | 3.390 | 3.386 | 21,328,791 |
| 2022-07-29 | 3.450 | 3.470 | 3.420 | 3.430 | 3.426 | 22,162,114 |
| 2022-07-28 | 3.460 | 3.470 | 3.420 | 3.440 | 3.436 | 22,443,265 |
| 2022-07-27 | 3.380 | 3.470 | 3.370 | 3.450 | 3.446 | 32,602,160 |
| 2022-07-26 | 3.330 | 3.390 | 3.320 | 3.380 | 3.376 | 19,539,072 |
| 2022-07-25 | 3.380 | 3.390 | 3.320 | 3.330 | 3.326 | 21,517,000 |
| 2022-07-22 | 3.410 | 3.420 | 3.340 | 3.380 | 3.376 | 20,735,325 |
| 2022-07-21 | 3.420 | 3.440 | 3.390 | 3.410 | 3.402 | 25,122,200 |
| 2022-07-20 | 3.420 | 3.420 | 3.370 | 3.410 | 3.402 | 22,399,898 |
| 2022-07-19 | 3.410 | 3.440 | 3.380 | 3.400 | 3.392 | 20,921,502 |
| 2022-07-18 | 3.290 | 3.410 | 3.290 | 3.410 | 3.402 | 38,214,312 |
| 2022-07-15 | 3.410 | 3.420 | 3.270 | 3.280 | 3.272 | 37,320,273 |
| 2022-07-14 | 3.470 | 3.480 | 3.410 | 3.420 | 3.412 | 19,807,103 |
| 2022-07-13 | 3.410 | 3.470 | 3.380 | 3.470 | 3.462 | 26,915,938 |
| 2022-07-12 | 3.470 | 3.480 | 3.400 | 3.420 | 3.412 | 23,394,300 |
| 2022-07-11 | 3.470 | 3.500 | 3.440 | 3.480 | 3.472 | 24,326,844 |
| 2022-07-08 | 3.460 | 3.490 | 3.440 | 3.450 | 3.442 | 22,506,354 |
| 2022-07-07 | 3.420 | 3.480 | 3.410 | 3.460 | 3.452 | 24,015,967 |
| 2022-07-06 | 3.500 | 3.500 | 3.400 | 3.420 | 3.412 | 30,111,812 |
| 2022-07-05 | 3.560 | 3.560 | 3.470 | 3.500 | 3.491 | 29,117,333 |
| 2022-07-04 | 3.530 | 3.580 | 3.510 | 3.570 | 3.561 | 31,760,050 |
| 2022-07-01 | 3.510 | 3.560 | 3.500 | 3.520 | 3.511 | 28,932,877 |
| 2022-06-30 | 3.510 | 3.540 | 3.490 | 3.500 | 3.491 | 27,586,785 |
| 2022-06-29 | 3.650 | 3.670 | 3.500 | 3.500 | 3.491 | 61,262,352 |
| 2022-06-28 | 3.640 | 3.690 | 3.620 | 3.660 | 3.651 | 36,124,493 |
| 2022-06-27 | 3.650 | 3.690 | 3.630 | 3.660 | 3.651 | 37,449,222 |
| 2022-06-24 | 3.660 | 3.680 | 3.620 | 3.670 | 3.661 | 32,919,563 |
| 2022-06-23 | 3.690 | 3.710 | 3.600 | 3.660 | 3.651 | 48,448,455 |
| 2022-06-22 | 3.720 | 3.780 | 3.670 | 3.690 | 3.681 | 47,602,746 |
| 2022-06-21 | 3.830 | 3.910 | 3.720 | 3.750 | 3.741 | 48,334,709 |
| 2022-06-20 | 3.820 | 3.920 | 3.800 | 3.850 | 3.841 | 47,216,634 |
| 2022-06-17 | 3.900 | 3.930 | 3.750 | 3.840 | 3.831 | 65,610,948 |
| 2022-06-16 | 3.870 | 4.020 | 3.870 | 3.920 | 3.910 | 83,610,678 |
| 2022-06-15 | 3.890 | 3.970 | 3.840 | 3.870 | 3.861 | 76,760,162 |
| 2022-06-14 | 3.870 | 3.890 | 3.770 | 3.890 | 3.881 | 60,341,943 |
| 2022-06-13 | 3.870 | 3.960 | 3.830 | 3.890 | 3.881 | 71,016,104 |
| 2022-06-10 | 3.670 | 3.910 | 3.640 | 3.880 | 3.871 | 104,272,561 |
| 2022-06-09 | 3.710 | 3.800 | 3.670 | 3.720 | 3.711 | 55,016,165 |
| 2022-06-08 | 3.760 | 3.810 | 3.640 | 3.740 | 3.731 | 59,074,098 |
| 2022-06-07 | 3.790 | 3.810 | 3.680 | 3.730 | 3.721 | 54,630,095 |
| 2022-06-06 | 3.830 | 3.850 | 3.750 | 3.810 | 3.801 | 62,500,723 |
| 2022-06-02 | 3.810 | 3.920 | 3.730 | 3.860 | 3.851 | 82,307,683 |
| 2022-06-01 | 3.880 | 3.920 | 3.800 | 3.840 | 3.831 | 71,193,440 |
| 2022-05-31 | 3.760 | 4.050 | 3.750 | 3.930 | 3.920 | 131,016,878 |
| 2022-05-30 | 3.810 | 3.880 | 3.760 | 3.800 | 3.791 | 67,478,693 |
| 2022-05-27 | 3.750 | 3.820 | 3.720 | 3.780 | 3.771 | 57,125,006 |
| 2022-05-26 | 3.760 | 3.790 | 3.680 | 3.780 | 3.771 | 48,909,416 |
| 2022-05-25 | 3.710 | 3.790 | 3.660 | 3.780 | 3.771 | 65,889,204 |
| 2022-05-24 | 3.840 | 3.890 | 3.690 | 3.710 | 3.701 | 89,899,772 |
| 2022-05-23 | 3.730 | 3.910 | 3.700 | 3.870 | 3.861 | 134,322,889 |
| 2022-05-20 | 3.560 | 3.880 | 3.530 | 3.750 | 3.741 | 130,934,411 |
| 2022-05-19 | 3.530 | 3.670 | 3.520 | 3.590 | 3.581 | 83,390,325 |
| 2022-05-18 | 3.500 | 3.600 | 3.500 | 3.540 | 3.531 | 56,762,475 |
| 2022-05-17 | 3.500 | 3.590 | 3.480 | 3.540 | 3.531 | 72,405,768 |
| 2022-05-16 | 3.470 | 3.640 | 3.410 | 3.530 | 3.521 | 123,856,007 |
| 2022-05-13 | 3.300 | 3.420 | 3.290 | 3.340 | 3.332 | 54,073,084 |
| 2022-05-12 | 3.300 | 3.340 | 3.240 | 3.280 | 3.272 | 40,315,350 |
| 2022-05-11 | 3.330 | 3.380 | 3.300 | 3.310 | 3.302 | 69,567,972 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.0040 CNY |
| 2022-07-22 | 0.0040 CNY |
| 2020-07-23 | 0.0045 CNY |
| 2019-07-23 | 0.0045 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.