GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	34.820	36.380	34.500	36.000	36.000	24,991,090
2023-01-31	33.910	35.160	33.910	34.200	34.200	25,653,178
2023-01-30	36.300	36.500	33.620	33.910	33.910	32,213,817
2023-01-20	36.160	37.490	35.460	35.680	35.680	45,280,037
2023-01-19	31.730	34.540	31.730	34.540	34.540	28,261,426
2023-01-18	30.990	32.000	30.680	31.400	31.400	21,830,815
2023-01-17	29.200	31.890	29.080	30.750	30.750	36,726,123
2023-01-16	28.190	29.260	28.190	28.990	28.990	10,392,783
2023-01-13	27.880	28.260	27.810	28.170	28.170	4,345,630
2023-01-12	27.960	28.130	27.720	27.880	27.880	4,033,514
2023-01-11	28.000	28.430	27.750	27.960	27.960	5,873,680
2023-01-10	28.100	28.180	27.770	28.000	28.000	4,026,727
2023-01-09	28.460	28.500	28.100	28.140	28.140	4,709,023
2023-01-06	27.820	28.550	27.820	28.280	28.280	6,611,321
2023-01-05	28.000	28.130	27.730	28.080	28.080	4,960,506
2023-01-04	28.000	28.340	27.760	27.900	27.900	4,188,947
2023-01-03	27.750	28.140	27.610	27.910	27.910	5,343,380
2022-12-30	27.850	28.350	27.400	27.820	27.820	4,941,432
2022-12-29	27.180	27.780	27.160	27.400	27.400	4,614,432
2022-12-28	27.810	28.030	27.190	27.200	27.200	7,267,669
2022-12-27	28.260	28.470	27.300	27.850	27.850	8,076,000
2022-12-26	28.230	28.580	28.150	28.240	28.240	5,891,028
2022-12-23	28.110	28.690	28.110	28.410	28.410	5,086,502
2022-12-22	28.500	29.240	28.130	28.430	28.430	8,381,130
2022-12-21	28.520	28.950	28.350	28.360	28.360	6,418,671
2022-12-20	29.710	30.050	28.510	28.510	28.510	11,431,713
2022-12-19	31.410	31.750	29.800	29.880	29.880	13,236,016
2022-12-16	30.870	31.770	30.800	30.830	30.830	14,773,810
2022-12-15	29.720	31.860	29.540	31.070	31.070	26,522,017
2022-12-14	30.190	30.950	29.470	29.940	29.940	14,724,010
2022-12-13	30.650	30.700	29.900	30.200	30.200	11,296,236
2022-12-12	30.060	31.120	29.860	30.650	30.650	20,329,045
2022-12-09	29.260	30.630	28.680	30.040	30.040	20,068,742
2022-12-08	29.870	30.080	29.150	29.180	29.180	9,899,087
2022-12-07	29.120	29.650	28.690	29.530	29.530	8,581,024
2022-12-06	29.530	30.100	29.250	29.380	29.380	10,484,290
2022-12-05	30.090	30.360	29.350	29.520	29.520	11,952,929
2022-12-02	29.510	29.960	29.300	29.690	29.690	8,841,752
2022-12-01	29.010	30.300	28.780	29.700	29.700	17,048,977
2022-11-30	29.000	29.380	28.570	28.780	28.780	7,459,686
2022-11-29	28.600	29.330	28.550	29.040	29.040	8,433,306
2022-11-28	29.190	30.020	28.800	28.890	28.890	11,106,909
2022-11-25	27.800	30.030	27.390	29.500	29.500	17,293,900
2022-11-24	28.060	28.350	27.800	28.130	28.130	6,121,048
2022-11-23	28.450	28.600	27.760	28.020	28.020	7,872,601
2022-11-22	29.270	30.100	28.200	28.520	28.520	11,485,999
2022-11-21	29.590	29.830	29.040	29.410	29.410	10,553,719
2022-11-18	30.340	30.540	29.550	29.670	29.670	14,558,686
2022-11-17	29.010	31.330	28.860	30.340	30.340	26,144,443
2022-11-16	29.400	29.600	28.810	28.980	28.980	8,961,927
2022-11-15	28.760	29.290	28.320	29.280	29.280	12,172,332
2022-11-14	27.810	29.160	27.810	28.780	28.780	14,693,010
2022-11-11	28.800	29.390	28.180	28.260	28.260	16,113,804
2022-11-10	28.260	28.830	28.110	28.360	28.360	8,997,566
2022-11-09	27.900	28.850	27.880	28.480	28.480	6,733,696
2022-11-08	28.350	28.400	27.840	28.090	28.090	5,326,452
2022-11-07	28.350	28.770	28.220	28.310	28.310	6,674,468
2022-11-04	28.000	28.780	27.900	28.520	28.520	8,211,852
2022-11-03	27.940	28.790	27.900	28.100	28.100	8,173,418
2022-11-02	28.000	29.000	27.810	28.020	28.020	12,143,840

← NewerPage 16 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.