Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.240 | 3.340 | 3.230 | 3.330 | 3.322 | 28,298,299 |
| 2022-02-07 | 3.230 | 3.260 | 3.160 | 3.240 | 3.232 | 26,995,400 |
| 2022-01-28 | 3.100 | 3.190 | 3.080 | 3.180 | 3.172 | 28,184,253 |
| 2022-01-27 | 3.120 | 3.160 | 3.060 | 3.060 | 3.053 | 21,609,500 |
| 2022-01-26 | 3.130 | 3.150 | 3.100 | 3.130 | 3.122 | 17,804,175 |
| 2022-01-25 | 3.250 | 3.250 | 3.100 | 3.110 | 3.102 | 30,399,500 |
| 2022-01-24 | 3.250 | 3.290 | 3.230 | 3.260 | 3.252 | 19,331,579 |
| 2022-01-21 | 3.340 | 3.350 | 3.260 | 3.260 | 3.252 | 23,432,589 |
| 2022-01-20 | 3.400 | 3.450 | 3.320 | 3.330 | 3.322 | 34,293,520 |
| 2022-01-19 | 3.390 | 3.450 | 3.370 | 3.410 | 3.402 | 27,383,878 |
| 2022-01-18 | 3.530 | 3.540 | 3.340 | 3.390 | 3.382 | 56,452,777 |
| 2022-01-17 | 3.460 | 3.620 | 3.460 | 3.520 | 3.511 | 48,749,367 |
| 2022-01-14 | 3.540 | 3.650 | 3.440 | 3.450 | 3.442 | 54,947,093 |
| 2022-01-13 | 3.600 | 3.630 | 3.530 | 3.530 | 3.521 | 35,192,606 |
| 2022-01-12 | 3.540 | 3.600 | 3.510 | 3.590 | 3.581 | 34,568,288 |
| 2022-01-11 | 3.560 | 3.640 | 3.500 | 3.540 | 3.531 | 42,552,404 |
| 2022-01-10 | 3.500 | 3.610 | 3.480 | 3.560 | 3.551 | 36,787,235 |
| 2022-01-07 | 3.610 | 3.640 | 3.490 | 3.510 | 3.501 | 47,041,314 |
| 2022-01-06 | 3.620 | 3.640 | 3.570 | 3.610 | 3.601 | 32,386,366 |
| 2022-01-05 | 3.630 | 3.720 | 3.570 | 3.620 | 3.611 | 58,148,175 |
| 2022-01-04 | 3.550 | 3.670 | 3.530 | 3.630 | 3.621 | 64,573,823 |
| 2021-12-31 | 3.460 | 3.620 | 3.440 | 3.530 | 3.521 | 54,007,399 |
| 2021-12-30 | 3.420 | 3.500 | 3.420 | 3.460 | 3.452 | 31,838,691 |
| 2021-12-29 | 3.490 | 3.500 | 3.410 | 3.430 | 3.422 | 35,285,488 |
| 2021-12-28 | 3.520 | 3.550 | 3.430 | 3.500 | 3.491 | 45,638,400 |
| 2021-12-27 | 3.630 | 3.680 | 3.470 | 3.530 | 3.521 | 64,084,378 |
| 2021-12-24 | 3.530 | 3.630 | 3.520 | 3.560 | 3.551 | 54,941,812 |
| 2021-12-23 | 3.490 | 3.560 | 3.470 | 3.530 | 3.521 | 41,992,544 |
| 2021-12-22 | 3.520 | 3.580 | 3.480 | 3.500 | 3.491 | 48,648,493 |
| 2021-12-21 | 3.380 | 3.520 | 3.370 | 3.510 | 3.501 | 61,355,675 |
| 2021-12-20 | 3.440 | 3.490 | 3.390 | 3.400 | 3.392 | 65,565,433 |
| 2021-12-17 | 3.370 | 3.440 | 3.360 | 3.410 | 3.402 | 46,871,366 |
| 2021-12-16 | 3.330 | 3.410 | 3.330 | 3.380 | 3.372 | 34,651,225 |
| 2021-12-15 | 3.380 | 3.400 | 3.340 | 3.350 | 3.342 | 35,727,418 |
| 2021-12-14 | 3.350 | 3.400 | 3.330 | 3.390 | 3.382 | 32,424,871 |
| 2021-12-13 | 3.440 | 3.450 | 3.350 | 3.370 | 3.362 | 47,382,600 |
| 2021-12-10 | 3.360 | 3.440 | 3.350 | 3.420 | 3.412 | 49,945,412 |
| 2021-12-09 | 3.310 | 3.400 | 3.310 | 3.370 | 3.362 | 52,504,957 |
| 2021-12-08 | 3.280 | 3.340 | 3.270 | 3.320 | 3.312 | 42,314,823 |
| 2021-12-07 | 3.290 | 3.320 | 3.250 | 3.280 | 3.272 | 36,069,322 |
| 2021-12-06 | 3.290 | 3.330 | 3.260 | 3.290 | 3.282 | 38,074,760 |
| 2021-12-03 | 3.270 | 3.330 | 3.260 | 3.280 | 3.272 | 37,259,401 |
| 2021-12-02 | 3.330 | 3.380 | 3.270 | 3.270 | 3.262 | 52,526,626 |
| 2021-12-01 | 3.340 | 3.350 | 3.290 | 3.340 | 3.332 | 48,034,439 |
| 2021-11-30 | 3.270 | 3.420 | 3.260 | 3.340 | 3.332 | 87,133,836 |
| 2021-11-29 | 3.260 | 3.320 | 3.250 | 3.270 | 3.262 | 47,102,499 |
| 2021-11-26 | 3.320 | 3.370 | 3.290 | 3.300 | 3.292 | 43,150,400 |
| 2021-11-25 | 3.380 | 3.410 | 3.320 | 3.320 | 3.312 | 45,102,784 |
| 2021-11-24 | 3.440 | 3.440 | 3.350 | 3.370 | 3.362 | 51,699,409 |
| 2021-11-23 | 3.480 | 3.500 | 3.410 | 3.430 | 3.422 | 51,459,828 |
| 2021-11-22 | 3.500 | 3.530 | 3.420 | 3.470 | 3.462 | 55,749,053 |
| 2021-11-19 | 3.500 | 3.530 | 3.430 | 3.490 | 3.482 | 51,662,422 |
| 2021-11-18 | 3.610 | 3.610 | 3.480 | 3.490 | 3.482 | 52,962,682 |
| 2021-11-17 | 3.640 | 3.660 | 3.510 | 3.590 | 3.581 | 41,984,639 |
| 2021-11-16 | 3.590 | 3.700 | 3.550 | 3.610 | 3.601 | 74,278,613 |
| 2021-11-15 | 4.000 | 4.000 | 3.550 | 3.560 | 3.551 | 117,312,894 |
| 2021-11-12 | 3.970 | 4.030 | 3.900 | 3.940 | 3.930 | 67,274,830 |
| 2021-11-11 | 4.070 | 4.090 | 3.910 | 3.940 | 3.930 | 77,592,278 |
| 2021-11-10 | 4.020 | 4.130 | 3.960 | 4.050 | 4.040 | 72,147,195 |
| 2021-11-09 | 3.930 | 4.060 | 3.840 | 4.020 | 4.010 | 95,311,468 |
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.