GuangYuYuan Chinese Herbal Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18.100 | 18.260 | 17.610 | 17.610 | 17.610 | 4,720,589 |
| 2024-07-23 | 18.820 | 18.830 | 18.160 | 18.160 | 18.160 | 4,039,200 |
| 2024-07-22 | 18.900 | 19.000 | 18.630 | 18.820 | 18.820 | 4,088,218 |
| 2024-07-19 | 18.400 | 18.900 | 18.380 | 18.800 | 18.800 | 4,721,758 |
| 2024-07-18 | 18.380 | 18.690 | 18.220 | 18.480 | 18.480 | 5,030,594 |
| 2024-07-17 | 17.920 | 18.530 | 17.800 | 18.370 | 18.370 | 6,087,389 |
| 2024-07-16 | 17.960 | 18.010 | 17.790 | 17.950 | 17.950 | 2,994,628 |
| 2024-07-15 | 18.230 | 18.290 | 17.860 | 17.960 | 17.960 | 3,867,305 |
| 2024-07-12 | 18.250 | 18.470 | 18.150 | 18.330 | 18.330 | 4,027,737 |
| 2024-07-11 | 18.110 | 18.490 | 17.950 | 18.240 | 18.240 | 4,878,180 |
| 2024-07-10 | 17.950 | 18.090 | 17.700 | 17.900 | 17.900 | 3,887,100 |
| 2024-07-09 | 17.710 | 18.050 | 17.440 | 17.910 | 17.910 | 5,885,486 |
| 2024-07-08 | 18.620 | 18.620 | 17.570 | 17.800 | 17.800 | 7,045,323 |
| 2024-07-05 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2024-07-04 | 18.970 | 19.050 | 18.000 | 18.150 | 18.150 | 6,985,797 |
| 2024-07-03 | 19.150 | 19.260 | 18.900 | 18.970 | 18.970 | 2,941,458 |
| 2024-07-02 | 19.240 | 19.540 | 19.090 | 19.260 | 19.260 | 3,813,851 |
| 2024-07-01 | 18.830 | 19.290 | 18.720 | 19.230 | 19.230 | 5,279,384 |
| 2024-06-28 | 18.830 | 19.150 | 18.750 | 18.830 | 18.830 | 3,901,924 |
| 2024-06-27 | 19.410 | 19.550 | 18.800 | 18.810 | 18.810 | 5,071,167 |
| 2024-06-26 | 18.960 | 19.500 | 18.800 | 19.460 | 19.460 | 5,521,354 |
| 2024-06-25 | 18.900 | 19.590 | 18.880 | 19.020 | 19.020 | 6,049,878 |
| 2024-06-24 | 19.380 | 19.550 | 18.830 | 18.900 | 18.900 | 9,488,336 |
| 2024-06-21 | 20.000 | 20.310 | 19.550 | 19.590 | 19.590 | 8,202,716 |
| 2024-06-20 | 21.960 | 21.960 | 19.810 | 20.100 | 20.100 | 18,376,581 |
| 2024-06-19 | 22.200 | 22.630 | 21.840 | 22.000 | 22.000 | 3,884,144 |
| 2024-06-18 | 22.460 | 22.680 | 22.350 | 22.430 | 22.430 | 3,245,978 |
| 2024-06-17 | 22.480 | 22.740 | 22.300 | 22.440 | 22.440 | 3,378,473 |
| 2024-06-14 | 22.180 | 22.500 | 22.020 | 22.480 | 22.480 | 3,823,299 |
| 2024-06-13 | 22.960 | 22.960 | 22.090 | 22.170 | 22.170 | 4,184,336 |
| 2024-06-12 | 22.750 | 23.100 | 22.680 | 22.790 | 22.790 | 4,269,638 |
| 2024-06-11 | 22.180 | 22.870 | 22.120 | 22.780 | 22.780 | 6,769,839 |
| 2024-06-07 | 21.950 | 22.230 | 21.770 | 22.120 | 22.120 | 3,271,300 |
| 2024-06-06 | 22.140 | 22.330 | 21.700 | 21.820 | 21.820 | 4,464,880 |
| 2024-06-05 | 22.420 | 22.590 | 22.130 | 22.130 | 22.130 | 3,312,100 |
| 2024-06-04 | 22.000 | 22.480 | 21.720 | 22.460 | 22.460 | 4,782,594 |
| 2024-06-03 | 22.750 | 22.790 | 21.790 | 21.990 | 21.990 | 7,852,578 |
| 2024-05-31 | 22.850 | 23.170 | 22.700 | 22.790 | 22.790 | 3,219,000 |
| 2024-05-30 | 23.070 | 23.130 | 22.650 | 22.900 | 22.900 | 4,354,300 |
| 2024-05-29 | 23.700 | 23.700 | 23.040 | 23.170 | 23.170 | 5,364,057 |
| 2024-05-28 | 23.700 | 23.790 | 23.510 | 23.570 | 23.570 | 3,087,041 |
| 2024-05-27 | 23.570 | 24.110 | 23.550 | 23.860 | 23.860 | 4,712,372 |
| 2024-05-24 | 23.880 | 24.050 | 23.500 | 23.560 | 23.560 | 4,548,110 |
| 2024-05-23 | 24.130 | 24.160 | 23.700 | 23.780 | 23.780 | 3,839,100 |
| 2024-05-22 | 24.500 | 24.640 | 23.960 | 24.120 | 24.120 | 5,259,520 |
| 2024-05-21 | 25.050 | 25.200 | 24.470 | 24.530 | 24.530 | 4,351,740 |
| 2024-05-20 | 24.790 | 25.120 | 24.710 | 24.900 | 24.900 | 4,537,180 |
| 2024-05-17 | 24.710 | 24.940 | 24.440 | 24.860 | 24.860 | 4,840,623 |
| 2024-05-16 | 25.130 | 25.260 | 24.770 | 24.840 | 24.840 | 4,498,300 |
| 2024-05-15 | 25.510 | 25.690 | 25.050 | 25.110 | 25.110 | 4,402,400 |
| 2024-05-14 | 24.890 | 25.720 | 24.750 | 25.580 | 25.580 | 7,519,014 |
| 2024-05-13 | 24.940 | 25.130 | 24.680 | 24.870 | 24.870 | 4,760,011 |
| 2024-05-10 | 25.620 | 25.700 | 24.990 | 25.060 | 25.060 | 5,536,300 |
| 2024-05-09 | 25.550 | 25.830 | 25.450 | 25.620 | 25.620 | 4,071,606 |
| 2024-05-08 | 25.830 | 25.990 | 25.530 | 25.550 | 25.550 | 5,007,300 |
| 2024-05-07 | 25.970 | 26.200 | 25.840 | 25.880 | 25.880 | 5,665,281 |
| 2024-05-06 | 25.820 | 26.410 | 25.700 | 26.010 | 26.010 | 7,816,965 |
| 2024-04-30 | 25.910 | 26.320 | 25.350 | 25.690 | 25.690 | 12,541,085 |
| 2024-04-29 | 24.860 | 25.650 | 24.860 | 25.600 | 25.600 | 8,328,577 |
| 2024-04-26 | 24.100 | 24.870 | 24.020 | 24.860 | 24.860 | 6,818,463 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.