GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	37.950	40.920	37.900	40.550	40.550	33,989,880
2023-04-26	36.130	37.550	36.010	37.250	37.250	12,322,491
2023-04-25	34.900	36.480	34.500	36.220	36.220	11,823,420
2023-04-24	36.410	36.700	34.600	34.900	34.900	14,672,006
2023-04-21	35.870	36.980	35.390	36.410	36.410	10,950,796
2023-04-20	36.600	37.800	35.680	35.930	35.930	10,247,578
2023-04-19	36.500	37.120	36.300	36.730	36.730	6,154,747
2023-04-18	37.180	37.550	36.440	36.480	36.480	7,857,170
2023-04-17	37.440	37.650	36.920	37.130	37.130	5,798,043
2023-04-14	38.990	39.000	37.390	37.500	37.500	9,406,919
2023-04-13	37.950	39.150	37.750	38.480	38.480	11,623,241
2023-04-12	36.920	39.310	36.800	37.900	37.900	19,453,641
2023-04-11	36.700	37.240	36.430	36.970	36.970	6,335,318
2023-04-10	36.400	37.100	36.010	36.700	36.700	7,842,606
2023-04-07	37.120	37.510	36.300	36.670	36.670	10,068,824
2023-04-06	36.770	37.790	36.770	37.170	37.170	10,647,657
2023-04-04	36.210	36.980	36.130	36.730	36.730	9,020,360
2023-04-03	37.200	37.590	36.120	36.380	36.380	10,089,489
2023-03-31	36.130	37.350	35.650	37.100	37.100	14,382,135
2023-03-30	35.400	35.670	35.120	35.540	35.540	4,143,006
2023-03-29	35.200	36.290	34.910	35.680	35.680	9,014,885
2023-03-28	34.480	35.850	34.320	35.440	35.440	11,556,770
2023-03-27	34.250	34.750	33.760	34.420	34.420	6,525,873
2023-03-24	35.290	35.430	34.280	34.480	34.480	7,514,772
2023-03-23	35.490	35.880	34.400	34.980	34.980	10,121,177
2023-03-22	36.100	36.630	35.600	35.730	35.730	6,500,226
2023-03-21	35.350	36.270	35.320	36.160	36.160	6,907,132
2023-03-20	36.150	36.150	35.090	35.330	35.330	10,251,658
2023-03-17	37.500	37.780	36.320	36.400	36.400	12,463,120
2023-03-16	36.770	38.430	36.710	37.460	37.460	13,716,757
2023-03-15	36.580	37.490	36.500	36.970	36.970	8,348,713
2023-03-14	37.160	37.450	36.370	36.380	36.380	8,391,600
2023-03-13	35.810	37.360	35.800	37.190	37.190	13,882,324
2023-03-10	36.930	36.930	34.800	36.000	36.000	14,076,018
2023-03-09	37.050	37.400	36.600	36.990	36.990	5,314,127
2023-03-08	36.320	37.190	36.310	37.120	37.120	6,969,579
2023-03-07	37.600	37.940	36.510	36.600	36.600	8,614,178
2023-03-06	36.700	38.490	36.660	37.700	37.700	12,304,853
2023-03-03	37.410	37.650	36.600	36.840	36.840	8,768,071
2023-03-02	37.510	38.150	37.360	37.410	37.410	8,513,557
2023-03-01	39.500	39.500	37.300	37.860	37.860	24,833,657
2023-02-28	36.310	39.830	36.310	38.990	38.990	25,039,756
2023-02-27	36.800	37.370	35.940	36.410	36.410	10,210,800
2023-02-24	37.000	37.620	36.630	37.120	37.120	8,343,655
2023-02-23	37.320	37.920	36.690	36.920	36.920	9,933,675
2023-02-22	36.860	37.860	36.710	37.630	37.630	14,151,767
2023-02-21	36.580	37.770	36.400	37.120	37.120	14,517,745
2023-02-20	36.090	36.770	35.600	36.600	36.600	12,462,118
2023-02-17	35.600	36.780	35.600	35.850	35.850	15,235,355
2023-02-16	36.800	37.540	35.400	35.560	35.560	13,168,999
2023-02-15	36.180	36.800	35.780	36.600	36.600	8,907,705
2023-02-14	36.350	37.150	36.140	36.180	36.180	8,793,998
2023-02-13	35.490	36.490	35.410	36.350	36.350	10,435,079
2023-02-10	36.300	36.550	35.450	35.680	35.680	7,614,934
2023-02-09	35.640	36.570	35.100	36.400	36.400	13,400,668
2023-02-08	35.960	36.100	35.260	35.350	35.350	10,382,509
2023-02-07	36.500	37.100	35.810	35.990	35.990	14,256,399
2023-02-06	37.630	37.640	35.890	36.590	36.590	14,948,330
2023-02-03	36.240	38.400	36.150	37.150	37.150	22,019,393
2023-02-02	35.990	36.700	35.700	36.220	36.220	15,634,281

← NewerPage 15 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.