GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.750	22.950	20.960	21.150	21.150	8,876,367
2024-01-19	22.730	23.110	22.700	22.770	22.770	5,221,757
2024-01-18	22.940	23.150	21.910	22.730	22.730	14,071,530
2024-01-17	24.390	24.470	23.310	23.310	23.310	6,043,592
2024-01-16	24.510	24.800	24.060	24.380	24.380	5,184,885
2024-01-15	24.880	25.080	24.500	24.640	24.640	3,939,649
2024-01-12	25.100	25.360	24.840	24.980	24.980	3,680,528
2024-01-11	24.200	25.240	24.170	25.240	25.240	6,819,872
2024-01-10	25.020	25.020	24.260	24.310	24.310	6,878,827
2024-01-09	25.180	25.650	25.010	25.080	25.080	5,362,747
2024-01-08	26.520	26.540	25.420	25.430	25.430	6,525,398
2024-01-05	27.000	27.200	26.350	26.550	26.550	4,723,847
2024-01-04	27.200	27.450	26.850	27.000	27.000	3,893,801
2024-01-03	27.090	27.650	26.950	27.140	27.140	6,915,228
2024-01-02	26.960	27.480	26.620	27.140	27.140	9,985,181
2023-12-29	27.500	27.900	26.480	26.990	26.990	26,824,046
2023-12-28	28.250	28.940	28.110	28.820	28.820	4,136,729
2023-12-27	27.980	28.440	27.810	28.310	28.310	2,568,699
2023-12-26	28.300	28.370	27.850	27.890	27.890	2,906,300
2023-12-25	28.330	28.460	28.020	28.360	28.360	2,797,400
2023-12-22	28.800	29.010	28.250	28.350	28.350	4,225,887
2023-12-21	28.000	28.900	27.720	28.850	28.850	5,658,630
2023-12-20	29.060	29.230	28.000	28.250	28.250	5,741,557
2023-12-19	29.060	29.400	28.750	29.060	29.060	4,138,700
2023-12-18	29.150	29.950	29.020	29.170	29.170	4,413,423
2023-12-15	30.090	30.300	29.310	29.380	29.380	5,104,181
2023-12-14	30.460	30.650	29.870	29.900	29.900	5,964,980
2023-12-13	30.130	31.190	30.130	30.480	30.480	9,422,825
2023-12-12	29.530	30.570	29.530	30.290	30.290	8,717,955
2023-12-11	28.600	29.730	28.480	29.620	29.620	7,566,466
2023-12-08	28.830	29.200	28.580	28.920	28.920	6,785,800
2023-12-07	30.100	30.220	28.800	29.030	29.030	11,233,683
2023-12-06	29.990	30.350	29.740	30.130	30.130	5,870,539
2023-12-05	30.770	30.870	30.040	30.120	30.120	9,272,928
2023-12-04	31.110	31.320	30.400	30.610	30.610	11,892,828
2023-12-01	29.840	31.640	29.550	31.440	31.440	23,257,420
2023-11-30	29.140	29.500	28.680	29.500	29.500	4,910,066
2023-11-29	29.800	29.850	29.180	29.200	29.200	3,625,759
2023-11-28	29.450	29.830	28.900	29.700	29.700	4,800,787
2023-11-27	29.940	30.100	29.290	29.310	29.310	4,927,289
2023-11-24	29.780	30.250	29.700	29.930	29.930	5,611,324
2023-11-23	29.600	30.050	29.600	29.810	29.810	3,393,004
2023-11-22	29.780	30.150	29.730	29.750	29.750	3,382,599
2023-11-21	30.080	30.230	29.900	29.900	29.900	3,964,637
2023-11-20	29.890	30.220	29.810	30.170	30.170	5,356,093
2023-11-17	29.500	29.950	29.360	29.740	29.740	4,178,594
2023-11-16	29.900	29.950	29.450	29.580	29.580	3,622,765
2023-11-15	30.080	30.100	29.600	29.900	29.900	5,233,199
2023-11-14	28.770	30.680	28.720	29.810	29.810	12,017,801
2023-11-13	28.710	28.900	28.460	28.780	28.780	3,278,674
2023-11-10	28.800	29.130	28.460	28.850	28.850	3,121,723
2023-11-09	29.100	29.500	28.770	28.830	28.830	4,091,466
2023-11-08	28.890	29.450	28.800	29.090	29.090	4,788,255
2023-11-07	29.520	29.600	28.880	28.960	28.960	5,910,455
2023-11-06	29.450	29.800	29.420	29.550	29.550	4,200,737
2023-11-03	29.300	29.840	29.300	29.460	29.460	4,038,149
2023-11-02	29.790	29.990	29.430	29.430	29.430	3,483,849
2023-11-01	30.150	30.170	29.410	29.730	29.730	5,232,984
2023-10-31	29.410	30.030	29.400	30.000	30.000	5,429,438
2023-10-30	29.630	30.050	29.400	29.550	29.550	6,693,560

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.