GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.750	32.080	31.250	31.650	31.650	4,055,558
2023-07-26	31.560	31.950	31.530	31.780	31.780	3,883,728
2023-07-25	31.690	31.910	31.380	31.650	31.650	5,296,637
2023-07-24	31.310	31.750	31.210	31.450	31.450	4,200,042
2023-07-21	30.800	31.540	30.590	31.300	31.300	6,725,478
2023-07-20	31.510	31.680	30.810	30.900	30.900	5,866,284
2023-07-19	31.880	31.990	31.240	31.510	31.510	6,638,756
2023-07-18	32.250	32.480	31.800	31.900	31.900	4,328,034
2023-07-17	32.450	32.450	31.550	32.250	32.250	6,137,040
2023-07-14	32.680	32.930	32.380	32.620	32.620	4,586,810
2023-07-13	32.200	32.780	32.130	32.650	32.650	6,468,269
2023-07-12	32.310	33.100	32.160	32.220	32.220	8,431,275
2023-07-11	32.380	32.530	32.080	32.410	32.410	5,245,903
2023-07-10	32.490	32.790	32.250	32.380	32.380	4,827,668
2023-07-07	32.700	32.960	32.350	32.490	32.490	5,974,089
2023-07-06	33.300	33.680	32.500	32.820	32.820	11,292,837
2023-07-05	34.350	34.500	33.300	33.480	33.480	10,355,479
2023-07-04	34.800	34.850	34.070	34.310	34.310	6,255,320
2023-07-03	35.250	35.250	34.330	34.850	34.850	6,566,668
2023-06-30	34.550	35.340	34.550	35.270	35.270	7,527,639
2023-06-29	34.350	35.050	34.190	34.650	34.650	7,443,410
2023-06-28	34.370	34.700	34.130	34.320	34.320	5,377,393
2023-06-27	34.900	35.350	33.920	34.300	34.300	10,142,995
2023-06-26	34.520	35.320	33.910	34.500	34.500	10,728,913
2023-06-21	35.180	35.360	34.550	34.550	34.550	9,810,466
2023-06-20	35.600	36.120	35.280	35.390	35.390	7,383,285
2023-06-19	36.000	36.550	35.520	35.750	35.750	9,625,790
2023-06-16	35.950	36.780	35.730	35.950	35.950	10,011,314
2023-06-15	35.650	35.960	35.350	35.810	35.810	6,182,323
2023-06-14	35.810	36.590	35.370	35.630	35.630	8,120,060
2023-06-13	36.400	36.400	35.500	35.890	35.890	6,922,062
2023-06-12	36.020	36.670	35.700	36.340	36.340	6,519,492
2023-06-09	36.700	37.150	36.020	36.400	36.400	6,538,301
2023-06-08	37.300	37.390	35.930	36.650	36.650	10,062,193
2023-06-07	37.520	37.880	37.000	37.300	37.300	6,692,202
2023-06-06	38.780	38.800	37.390	37.600	37.600	8,152,495
2023-06-05	38.750	39.210	38.380	38.700	38.700	3,827,071
2023-06-02	38.200	38.960	38.140	38.720	38.720	4,975,590
2023-06-01	39.590	39.590	38.370	38.380	38.380	6,018,864
2023-05-31	40.270	40.490	38.960	39.150	39.150	8,129,165
2023-05-30	39.450	40.290	39.200	40.230	40.230	7,004,173
2023-05-29	39.610	40.150	39.230	39.560	39.560	6,148,383
2023-05-26	38.370	40.260	38.300	39.770	39.770	9,888,065
2023-05-25	38.170	38.700	37.820	38.300	38.300	4,882,510
2023-05-24	38.600	38.960	37.680	38.480	38.480	7,660,890
2023-05-23	39.180	39.440	38.750	38.750	38.750	5,514,261
2023-05-22	39.510	39.890	39.180	39.400	39.400	6,177,223
2023-05-19	39.000	39.740	38.420	39.400	39.400	7,901,678
2023-05-18	39.670	40.550	38.350	38.880	38.880	10,373,408
2023-05-17	39.280	39.530	38.780	39.400	39.400	4,847,244
2023-05-16	38.980	39.530	38.600	39.290	39.290	6,942,338
2023-05-15	39.390	39.460	38.160	38.970	38.970	8,589,342
2023-05-12	39.260	40.080	39.020	39.460	39.460	6,502,464
2023-05-11	40.140	41.160	39.420	39.450	39.450	8,139,174
2023-05-10	39.990	40.880	39.600	40.140	40.140	7,949,303
2023-05-09	40.910	41.170	39.880	40.060	40.060	13,946,521
2023-05-08	43.930	44.000	40.510	41.180	41.180	21,060,608
2023-05-05	41.390	41.780	40.500	41.180	41.180	11,518,381
2023-05-04	40.800	42.730	40.500	41.390	41.390	13,219,873
2023-04-28	40.880	41.340	39.950	40.930	40.930	17,670,671

← NewerPage 14 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.