GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	30.640	30.800	29.180	29.650	29.650	12,136,871
2022-08-01	30.660	31.440	30.460	31.140	31.140	6,808,358
2022-07-29	33.200	33.200	30.920	30.970	30.970	14,734,791
2022-07-28	32.960	33.160	32.640	33.010	33.010	5,775,095
2022-07-27	32.630	33.520	32.510	32.950	32.950	6,375,959
2022-07-26	33.350	33.530	32.260	32.730	32.730	7,127,300
2022-07-25	33.750	34.230	32.970	33.100	33.100	10,498,586
2022-07-22	32.840	34.590	32.740	33.760	33.760	15,682,163
2022-07-21	32.280	33.640	32.280	32.740	32.740	10,245,088
2022-07-20	32.390	32.690	32.260	32.500	32.500	6,793,735
2022-07-19	32.000	32.440	31.650	32.300	32.300	8,180,515
2022-07-18	31.830	32.470	31.510	32.030	32.030	7,598,000
2022-07-15	32.120	33.160	31.580	32.110	32.110	9,821,130
2022-07-14	32.300	33.330	32.100	32.360	32.360	9,352,696
2022-07-13	33.500	33.510	32.520	32.780	32.780	9,263,636
2022-07-12	34.180	34.460	33.230	33.500	33.500	8,404,737
2022-07-11	34.460	34.780	33.560	33.900	33.900	8,647,643
2022-07-08	34.620	35.500	34.470	34.550	34.550	11,072,853
2022-07-07	34.320	34.620	33.300	34.430	34.430	7,749,320
2022-07-06	35.200	35.800	34.080	34.300	34.300	11,543,995
2022-07-05	34.460	35.290	34.280	34.850	34.850	11,716,293
2022-07-04	33.710	35.100	33.680	34.460	34.460	11,544,938
2022-07-01	35.200	35.750	33.840	33.910	33.910	16,217,244
2022-06-30	34.560	35.890	34.500	35.150	35.150	14,533,775
2022-06-29	35.690	36.460	34.500	34.590	34.590	18,538,584
2022-06-28	34.450	36.260	34.260	35.820	35.820	20,946,135
2022-06-27	35.600	35.900	34.350	34.460	34.460	19,410,947
2022-06-24	35.000	35.800	34.320	34.600	34.600	24,560,717
2022-06-23	32.170	35.000	32.170	34.450	34.450	32,456,117
2022-06-22	32.000	33.000	31.040	31.930	31.930	23,519,623
2022-06-21	31.400	31.910	30.650	31.030	31.030	11,530,044
2022-06-20	31.290	31.800	31.010	31.620	31.620	14,293,805
2022-06-17	30.550	31.110	30.250	31.000	31.000	12,878,899
2022-06-16	29.660	31.310	29.570	30.680	30.680	18,446,947
2022-06-15	29.540	29.970	29.270	29.570	29.570	9,923,420
2022-06-14	29.490	29.980	28.600	29.530	29.530	9,358,531
2022-06-13	29.450	30.150	29.350	29.770	29.770	9,468,207
2022-06-10	29.500	29.860	29.330	29.750	29.750	6,347,870
2022-06-09	30.210	30.900	29.350	29.500	29.500	9,545,921
2022-06-08	30.290	30.960	29.990	30.500	30.500	12,051,304
2022-06-07	29.600	31.550	29.460	30.930	30.930	20,043,683
2022-06-06	28.110	30.300	28.020	29.590	29.590	16,493,183
2022-06-02	28.450	28.500	27.880	28.060	28.060	7,303,971
2022-06-01	29.170	29.340	28.360	28.620	28.620	7,533,836
2022-05-31	28.900	29.200	28.360	29.160	29.160	8,591,504
2022-05-30	29.050	29.180	28.500	28.870	28.870	6,120,855
2022-05-27	28.760	29.300	28.420	28.620	28.620	8,714,704
2022-05-26	28.050	30.100	27.490	28.760	28.760	15,524,269
2022-05-25	27.350	27.760	27.210	27.660	27.660	5,239,671
2022-05-24	29.240	29.310	27.390	27.430	27.430	10,996,019
2022-05-23	28.900	29.390	28.850	29.090	29.090	6,139,949
2022-05-20	28.500	29.620	28.400	29.100	29.100	11,281,774
2022-05-19	27.800	28.410	27.580	28.310	28.310	7,308,060
2022-05-18	28.950	29.430	28.530	28.540	28.540	7,210,587
2022-05-17	29.590	29.600	28.380	28.930	28.930	8,110,186
2022-05-16	29.540	30.100	29.180	29.400	29.400	7,196,641
2022-05-13	29.490	30.140	29.170	29.600	29.600	6,750,886
2022-05-12	29.030	30.000	28.770	29.430	29.430	8,734,402
2022-05-11	29.600	30.420	29.300	29.300	29.300	11,190,223
2022-05-10	28.730	29.790	28.610	29.600	29.600	9,154,507

← NewerPage 18 of 21 · 1,212 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.