Gansu Yasheng Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.930 | 4.060 | 3.840 | 4.020 | 4.010 | 95,311,468 |
| 2021-11-08 | 3.840 | 3.940 | 3.780 | 3.900 | 3.891 | 107,140,541 |
| 2021-11-05 | 3.890 | 3.970 | 3.800 | 3.830 | 3.821 | 155,372,521 |
| 2021-11-04 | 3.490 | 3.860 | 3.490 | 3.860 | 3.851 | 152,328,327 |
| 2021-11-03 | 3.380 | 3.540 | 3.320 | 3.510 | 3.501 | 125,947,310 |
| 2021-11-02 | 3.230 | 3.510 | 3.230 | 3.410 | 3.402 | 156,201,050 |
| 2021-11-01 | 3.040 | 3.240 | 3.040 | 3.190 | 3.182 | 51,240,506 |
| 2021-10-29 | 2.980 | 3.060 | 2.980 | 3.040 | 3.033 | 33,571,540 |
| 2021-10-28 | 3.110 | 3.120 | 2.980 | 3.000 | 2.993 | 41,944,703 |
| 2021-10-27 | 3.120 | 3.160 | 3.070 | 3.130 | 3.122 | 35,021,407 |
| 2021-10-26 | 3.180 | 3.250 | 3.120 | 3.130 | 3.122 | 42,931,714 |
| 2021-10-25 | 3.170 | 3.290 | 3.160 | 3.220 | 3.212 | 35,986,500 |
| 2021-10-22 | 3.370 | 3.380 | 3.170 | 3.190 | 3.182 | 62,394,170 |
| 2021-10-21 | 3.470 | 3.490 | 3.340 | 3.400 | 3.392 | 51,995,626 |
| 2021-10-20 | 3.560 | 3.580 | 3.430 | 3.460 | 3.452 | 59,078,848 |
| 2021-10-19 | 3.610 | 3.630 | 3.520 | 3.570 | 3.561 | 67,446,083 |
| 2021-10-18 | 3.300 | 3.630 | 3.300 | 3.580 | 3.571 | 116,908,336 |
| 2021-10-15 | 3.430 | 3.780 | 3.430 | 3.470 | 3.462 | 155,760,259 |
| 2021-10-14 | 3.550 | 3.590 | 3.410 | 3.440 | 3.432 | 56,807,160 |
← NewerPage 21 of 21 · 1,219 trading days
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.