GuangYuYuan Chinese Herbal Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.070 | 24.360 | 23.940 | 24.130 | 24.130 | 3,720,872 |
| 2024-04-24 | 24.110 | 24.300 | 23.810 | 24.120 | 24.120 | 3,183,420 |
| 2024-04-23 | 23.850 | 24.300 | 23.850 | 24.200 | 24.200 | 4,148,820 |
| 2024-04-22 | 23.390 | 24.150 | 23.300 | 23.970 | 23.970 | 5,620,768 |
| 2024-04-19 | 23.830 | 24.000 | 23.360 | 23.540 | 23.540 | 5,115,897 |
| 2024-04-18 | 24.000 | 24.330 | 23.890 | 23.920 | 23.920 | 3,859,031 |
| 2024-04-17 | 23.500 | 24.180 | 23.490 | 24.070 | 24.070 | 4,939,379 |
| 2024-04-16 | 23.800 | 24.050 | 23.300 | 23.340 | 23.340 | 5,517,910 |
| 2024-04-15 | 23.720 | 24.390 | 23.580 | 23.840 | 23.840 | 6,700,900 |
| 2024-04-12 | 24.100 | 24.470 | 23.940 | 23.940 | 23.940 | 4,120,836 |
| 2024-04-11 | 24.260 | 24.600 | 23.590 | 24.070 | 24.070 | 7,157,729 |
| 2024-04-10 | 24.850 | 25.240 | 24.540 | 24.600 | 24.600 | 3,894,500 |
| 2024-04-09 | 24.740 | 25.020 | 24.520 | 25.000 | 25.000 | 3,651,040 |
| 2024-04-08 | 25.240 | 25.240 | 24.590 | 24.660 | 24.660 | 4,654,025 |
| 2024-04-03 | 25.200 | 25.580 | 25.040 | 25.270 | 25.270 | 4,340,975 |
| 2024-04-02 | 25.460 | 25.600 | 25.110 | 25.240 | 25.240 | 4,299,035 |
| 2024-04-01 | 24.510 | 25.570 | 24.510 | 25.500 | 25.500 | 7,765,608 |
| 2024-03-29 | 24.740 | 25.050 | 24.300 | 24.630 | 24.630 | 3,892,000 |
| 2024-03-28 | 24.780 | 25.150 | 24.240 | 24.840 | 24.840 | 7,111,135 |
| 2024-03-27 | 24.740 | 26.220 | 24.580 | 25.160 | 25.160 | 11,890,712 |
| 2024-03-26 | 25.180 | 25.990 | 24.520 | 24.760 | 24.760 | 10,752,196 |
| 2024-03-25 | 24.770 | 25.080 | 24.230 | 24.230 | 24.230 | 4,713,854 |
| 2024-03-22 | 25.420 | 25.450 | 24.800 | 24.920 | 24.920 | 5,450,831 |
| 2024-03-21 | 25.510 | 25.730 | 25.290 | 25.440 | 25.440 | 4,290,643 |
| 2024-03-20 | 25.650 | 25.790 | 25.430 | 25.670 | 25.670 | 4,035,680 |
| 2024-03-19 | 26.020 | 26.100 | 25.680 | 25.700 | 25.700 | 4,499,492 |
| 2024-03-18 | 25.660 | 26.230 | 25.440 | 26.160 | 26.160 | 6,390,069 |
| 2024-03-15 | 25.700 | 25.980 | 25.250 | 25.660 | 25.660 | 6,911,346 |
| 2024-03-14 | 26.280 | 26.500 | 25.670 | 25.850 | 25.850 | 6,031,797 |
| 2024-03-13 | 26.230 | 26.330 | 26.000 | 26.110 | 26.110 | 5,199,778 |
| 2024-03-12 | 25.740 | 26.660 | 25.740 | 26.330 | 26.330 | 10,875,461 |
| 2024-03-11 | 25.230 | 25.610 | 25.100 | 25.590 | 25.590 | 5,161,986 |
| 2024-03-08 | 25.430 | 25.650 | 25.110 | 25.240 | 25.240 | 5,049,481 |
| 2024-03-07 | 25.830 | 26.080 | 25.430 | 25.430 | 25.430 | 5,104,700 |
| 2024-03-06 | 25.890 | 26.260 | 25.700 | 26.020 | 26.020 | 4,413,000 |
| 2024-03-05 | 26.550 | 26.570 | 26.030 | 26.270 | 26.270 | 5,283,396 |
| 2024-03-04 | 26.230 | 27.150 | 26.180 | 26.580 | 26.580 | 7,761,499 |
| 2024-03-01 | 26.370 | 26.660 | 26.090 | 26.440 | 26.440 | 6,878,428 |
| 2024-02-29 | 25.530 | 26.370 | 25.500 | 26.340 | 26.340 | 7,364,480 |
| 2024-02-28 | 25.700 | 26.990 | 25.500 | 25.520 | 25.520 | 13,481,757 |
| 2024-02-27 | 25.560 | 25.880 | 25.480 | 25.880 | 25.880 | 5,735,223 |
| 2024-02-26 | 25.680 | 26.020 | 25.550 | 25.760 | 25.760 | 6,298,792 |
| 2024-02-23 | 26.340 | 26.560 | 25.500 | 25.950 | 25.950 | 10,356,335 |
| 2024-02-22 | 25.040 | 25.450 | 25.040 | 25.410 | 25.410 | 6,169,411 |
| 2024-02-21 | 24.990 | 25.900 | 24.750 | 25.220 | 25.220 | 9,089,329 |
| 2024-02-20 | 25.080 | 25.580 | 24.800 | 25.350 | 25.350 | 6,846,236 |
| 2024-02-19 | 25.830 | 25.980 | 24.710 | 25.050 | 25.050 | 9,265,565 |
| 2024-02-08 | 25.030 | 26.600 | 25.000 | 25.210 | 25.210 | 13,949,145 |
| 2024-02-07 | 24.000 | 25.450 | 24.000 | 25.220 | 25.220 | 13,435,645 |
| 2024-02-06 | 22.380 | 24.500 | 21.810 | 24.000 | 24.000 | 12,106,580 |
| 2024-02-05 | 22.800 | 23.500 | 21.220 | 22.740 | 22.740 | 13,436,710 |
| 2024-02-02 | 24.380 | 24.400 | 22.170 | 23.080 | 23.080 | 12,439,543 |
| 2024-02-01 | 23.550 | 24.880 | 23.310 | 24.060 | 24.060 | 15,558,424 |
| 2024-01-31 | 24.280 | 24.500 | 23.280 | 23.570 | 23.570 | 19,193,269 |
| 2024-01-30 | 24.300 | 24.350 | 23.260 | 24.350 | 24.350 | 16,323,016 |
| 2024-01-29 | 22.300 | 22.630 | 22.100 | 22.140 | 22.140 | 5,095,320 |
| 2024-01-26 | 22.480 | 22.890 | 22.150 | 22.280 | 22.280 | 5,446,961 |
| 2024-01-25 | 21.810 | 22.590 | 21.580 | 22.420 | 22.420 | 6,959,172 |
| 2024-01-24 | 21.690 | 21.990 | 20.910 | 21.740 | 21.740 | 5,973,599 |
| 2024-01-23 | 21.200 | 21.780 | 21.160 | 21.690 | 21.690 | 7,273,811 |
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.