GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.000	29.000	27.810	28.020	28.020	12,143,840
2022-11-01	26.180	28.260	26.130	28.180	28.180	16,419,732
2022-10-31	25.720	26.450	25.300	26.100	26.100	10,913,708
2022-10-28	28.000	28.570	26.690	26.690	26.690	20,683,828
2022-10-27	29.050	30.200	28.590	29.660	29.660	17,295,554
2022-10-26	27.370	29.200	27.370	29.060	29.060	13,874,459
2022-10-25	27.630	27.980	26.610	27.350	27.350	8,002,089
2022-10-24	28.800	29.460	27.600	27.790	27.790	8,764,927
2022-10-21	28.430	28.680	28.050	28.350	28.350	5,635,823
2022-10-20	28.790	29.220	28.270	28.420	28.420	8,083,533
2022-10-19	29.250	29.980	28.800	28.870	28.870	10,288,625
2022-10-18	28.480	29.720	28.130	29.560	29.560	14,350,597
2022-10-17	28.210	28.940	28.080	28.460	28.460	9,136,243
2022-10-14	26.880	29.150	26.880	28.180	28.180	13,599,951
2022-10-13	26.350	27.050	26.140	26.870	26.870	5,903,377
2022-10-12	25.520	26.360	25.110	26.360	26.360	5,282,551
2022-10-11	25.600	25.800	24.960	25.690	25.690	4,387,461
2022-10-10	26.540	26.830	25.410	25.470	25.470	6,554,602
2022-09-30	26.860	27.280	26.510	26.540	26.540	4,680,636
2022-09-29	27.690	27.930	26.990	26.990	26.990	5,204,260
2022-09-28	27.640	28.090	27.320	27.330	27.330	6,131,593
2022-09-27	26.710	27.830	26.500	27.830	27.830	7,070,304
2022-09-26	28.000	28.490	26.940	26.970	26.970	7,822,754
2022-09-23	26.900	27.180	26.220	27.000	27.000	5,053,299
2022-09-22	26.900	27.150	26.590	26.600	26.600	3,555,242
2022-09-21	26.950	27.190	26.800	27.120	27.120	3,045,662
2022-09-20	26.520	27.280	26.520	27.100	27.100	4,575,319
2022-09-19	26.900	27.060	26.300	26.500	26.500	4,176,682
2022-09-16	27.250	27.460	26.850	26.900	26.900	4,876,974
2022-09-15	28.470	28.660	26.970	27.300	27.300	9,730,236
2022-09-14	28.610	28.640	28.330	28.400	28.400	4,495,208
2022-09-13	28.380	29.170	28.290	28.930	28.930	6,639,385
2022-09-09	28.190	28.500	28.100	28.380	28.380	3,566,774
2022-09-08	28.660	28.880	28.300	28.300	28.300	4,684,355
2022-09-07	28.870	28.870	28.400	28.620	28.620	3,763,055
2022-09-06	28.530	28.950	28.230	28.940	28.940	5,155,261
2022-09-05	28.920	29.100	28.330	28.370	28.370	6,287,165
2022-09-02	29.320	29.820	29.100	29.230	29.230	7,862,214
2022-09-01	28.700	29.600	28.530	29.240	29.240	8,726,457
2022-08-31	28.900	29.220	28.380	28.650	28.650	6,498,617
2022-08-30	29.210	29.400	28.660	28.960	28.960	5,028,590
2022-08-29	28.600	29.440	28.580	29.250	29.250	5,756,507
2022-08-26	28.500	29.560	28.360	29.100	29.100	9,920,279
2022-08-25	28.360	28.750	27.840	28.290	28.290	6,023,261
2022-08-24	28.730	29.250	28.120	28.200	28.200	6,675,802
2022-08-23	29.130	29.340	28.650	28.760	28.760	6,330,770
2022-08-22	28.680	29.450	28.020	29.350	29.350	8,647,569
2022-08-19	29.310	29.490	28.950	29.000	29.000	5,919,517
2022-08-18	29.640	29.680	29.010	29.440	29.440	6,636,526
2022-08-17	29.800	30.070	29.150	29.710	29.710	6,964,028
2022-08-16	30.110	30.220	29.530	29.700	29.700	6,659,607
2022-08-15	30.000	30.260	29.800	30.220	30.220	4,968,047
2022-08-12	30.510	30.650	30.110	30.230	30.230	4,889,686
2022-08-11	30.300	30.680	30.000	30.670	30.670	5,926,716
2022-08-10	30.490	30.500	29.900	29.970	29.970	5,672,956
2022-08-09	30.950	30.950	30.320	30.550	30.550	5,174,966
2022-08-08	30.920	31.410	30.820	30.990	30.990	5,389,771
2022-08-05	31.040	31.280	30.630	30.980	30.980	6,035,794
2022-08-04	31.290	31.550	30.370	30.860	30.860	6,208,615
2022-08-03	29.780	31.690	29.760	30.850	30.850	12,209,022

← NewerPage 17 of 21 · 1,217 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.