GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	28.610	29.830	28.400	29.640	29.640	8,215,171
2023-10-26	28.350	28.760	28.020	28.690	28.690	6,135,419
2023-10-25	27.650	28.950	27.100	28.340	28.340	10,720,187
2023-10-24	26.350	27.000	26.300	26.980	26.980	5,210,369
2023-10-23	26.340	26.680	26.040	26.200	26.200	5,066,315
2023-10-20	26.530	26.940	26.250	26.530	26.530	5,646,171
2023-10-19	27.520	27.520	26.760	26.800	26.800	5,755,289
2023-10-18	28.490	28.490	27.510	27.550	27.550	7,783,433
2023-10-17	29.420	29.450	28.170	28.600	28.600	8,339,827
2023-10-16	29.990	30.290	29.290	29.420	29.420	4,723,200
2023-10-13	29.970	30.390	29.970	30.080	30.080	3,642,754
2023-10-12	30.200	30.620	29.910	30.150	30.150	4,133,540
2023-10-11	29.950	30.330	29.950	30.110	30.110	4,419,529
2023-10-10	30.100	30.310	29.810	29.840	29.840	3,493,885
2023-10-09	30.250	30.400	29.840	30.100	30.100	3,544,601
2023-09-28	30.150	30.640	30.060	30.190	30.190	5,051,737
2023-09-27	29.270	30.330	29.000	30.110	30.110	5,995,947
2023-09-26	29.500	29.740	29.290	29.350	29.350	3,104,446
2023-09-25	29.070	29.770	28.900	29.480	29.480	4,297,875
2023-09-22	28.910	29.160	28.710	29.100	29.100	4,275,518
2023-09-21	29.400	29.510	29.000	29.040	29.040	2,595,056
2023-09-20	29.510	29.900	29.510	29.510	29.510	2,486,576
2023-09-19	30.160	30.270	29.430	29.740	29.740	3,538,405
2023-09-18	30.610	30.610	29.810	30.000	30.000	4,635,493
2023-09-15	29.980	30.360	29.610	30.080	30.080	3,905,992
2023-09-14	29.800	30.080	29.600	29.820	29.820	2,936,371
2023-09-13	30.330	30.690	29.720	29.940	29.940	3,270,618
2023-09-12	30.410	30.740	30.200	30.330	30.330	3,539,921
2023-09-11	29.480	30.580	29.480	30.380	30.380	6,015,839
2023-09-08	29.450	29.630	29.360	29.420	29.420	2,160,100
2023-09-07	30.070	30.070	29.450	29.480	29.480	3,246,900
2023-09-06	30.460	30.520	29.950	29.990	29.990	3,688,798
2023-09-05	30.280	30.650	30.060	30.450	30.450	4,632,696
2023-09-04	30.330	30.400	30.000	30.280	30.280	4,477,300
2023-09-01	29.960	30.070	29.660	30.020	30.020	2,949,365
2023-08-31	29.680	29.990	29.390	29.800	29.800	3,772,394
2023-08-30	30.400	30.490	29.470	29.680	29.680	6,718,141
2023-08-29	28.670	30.190	28.640	30.180	30.180	7,268,000
2023-08-28	30.000	30.210	28.630	28.670	28.670	6,471,966
2023-08-25	29.220	29.400	28.660	28.810	28.810	3,446,408
2023-08-24	28.740	29.470	28.610	29.250	29.250	3,819,528
2023-08-23	29.600	29.670	28.910	28.960	28.960	4,265,730
2023-08-22	29.750	30.110	29.220	29.730	29.730	3,934,016
2023-08-21	29.520	30.360	29.380	29.750	29.750	5,061,586
2023-08-18	31.200	31.390	29.620	29.620	29.620	10,841,690
2023-08-17	31.040	31.400	31.040	31.370	31.370	2,790,538
2023-08-16	31.710	32.060	31.180	31.240	31.240	5,462,723
2023-08-15	31.390	32.020	31.020	31.710	31.710	5,726,473
2023-08-14	31.000	31.520	30.700	31.390	31.390	4,747,381
2023-08-11	31.660	31.920	31.030	31.050	31.050	3,634,686
2023-08-10	31.410	31.770	31.320	31.710	31.710	3,171,487
2023-08-09	31.500	31.950	31.440	31.570	31.570	4,023,500
2023-08-08	30.920	31.880	30.500	31.610	31.610	7,095,412
2023-08-07	31.950	31.980	31.050	31.190	31.190	5,364,133
2023-08-04	31.800	32.490	31.720	31.950	31.950	6,190,343
2023-08-03	30.840	31.780	30.800	31.580	31.580	5,717,496
2023-08-02	31.340	31.500	30.920	31.030	31.030	3,996,046
2023-08-01	31.620	31.850	31.280	31.380	31.380	4,429,392
2023-07-31	32.500	32.580	31.680	31.810	31.810	6,945,393
2023-07-28	31.630	32.320	31.500	32.120	32.120	6,161,079

← NewerPage 13 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.