GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.920	29.490	28.550	29.270	29.270	12,065,585
2022-05-06	28.590	30.700	28.210	29.370	29.370	25,708,080
2022-05-05	27.160	28.580	27.160	28.580	28.580	10,010,736
2022-04-29	25.050	26.070	25.040	25.980	25.980	10,576,350
2022-04-28	25.400	25.830	24.600	25.070	25.070	9,548,554
2022-04-27	24.040	25.790	23.320	25.680	25.680	15,220,899
2022-04-26	25.680	25.830	23.930	24.050	24.050	17,356,655
2022-04-25	28.000	28.000	25.910	25.910	25.910	19,909,824
2022-04-22	30.000	30.250	28.790	28.790	28.790	13,099,149
2022-04-21	31.690	31.910	30.020	30.300	30.300	12,642,907
2022-04-20	31.700	32.460	31.500	32.050	32.050	10,735,156
2022-04-19	31.490	32.080	31.040	31.490	31.490	6,795,364
2022-04-18	31.410	31.640	30.850	31.490	31.490	7,402,707
2022-04-15	31.670	32.700	31.500	31.730	31.730	10,690,099
2022-04-14	30.890	32.080	30.880	31.770	31.770	11,438,217
2022-04-13	32.400	32.400	30.800	30.850	30.850	12,705,469
2022-04-12	31.820	32.660	31.500	32.430	32.430	11,170,609
2022-04-11	32.680	32.770	31.300	31.580	31.580	11,369,058
2022-04-08	34.090	34.200	31.990	32.730	32.730	17,724,451
2022-04-07	33.700	35.290	33.700	34.100	34.100	14,699,296
2022-04-06	34.500	35.470	33.720	34.080	34.080	15,541,994
2022-04-01	34.300	34.940	33.970	34.460	34.460	15,442,103
2022-03-31	35.900	37.500	34.950	34.950	34.950	26,403,744
2022-03-30	36.500	36.980	35.400	36.290	36.290	26,458,548
2022-03-29	34.990	38.120	34.610	37.100	37.100	36,040,432
2022-03-28	34.060	35.660	33.720	35.250	35.250	25,791,352
2022-03-25	33.140	36.090	33.000	34.180	34.180	32,005,375
2022-03-24	34.200	34.920	33.480	33.640	33.640	30,562,571
2022-03-23	31.280	34.290	30.780	34.290	34.290	36,799,617
2022-03-22	31.880	31.880	30.880	31.170	31.170	10,381,758
2022-03-21	32.050	32.690	31.420	32.050	32.050	10,327,201
2022-03-18	31.280	32.890	31.130	32.110	32.110	11,742,721
2022-03-17	31.480	32.460	31.300	31.550	31.550	13,633,489
2022-03-16	30.500	31.480	29.100	31.280	31.280	16,560,204
2022-03-15	30.950	31.990	30.120	30.150	30.150	13,638,487
2022-03-14	33.440	33.480	31.450	31.470	31.470	12,769,188
2022-03-11	33.000	33.530	32.120	33.230	33.230	16,443,573
2022-03-10	32.800	33.580	32.500	33.570	33.570	17,491,771
2022-03-09	31.090	33.470	30.670	32.400	32.400	23,328,755
2022-03-08	33.190	33.650	30.760	30.900	30.900	19,693,930
2022-03-07	33.500	34.130	32.640	33.040	33.040	13,275,419
2022-03-04	34.030	34.980	33.580	33.830	33.830	11,157,445
2022-03-03	34.770	35.170	34.360	34.430	34.430	12,969,426
2022-03-02	33.920	35.170	33.720	34.800	34.800	14,261,933
2022-03-01	34.050	35.170	33.980	34.150	34.150	12,114,235
2022-02-28	33.500	34.130	32.860	33.760	33.760	15,507,556
2022-02-25	34.870	34.980	33.880	34.490	34.490	16,357,731
2022-02-24	34.000	35.770	33.110	34.400	34.400	31,350,211
2022-02-23	33.330	35.500	32.820	34.300	34.300	22,793,330
2022-02-22	31.450	34.980	30.390	33.240	33.240	28,022,174
2022-02-21	31.160	31.880	30.750	31.800	31.800	14,409,726
2022-02-18	31.150	31.710	31.010	31.190	31.190	9,826,512
2022-02-17	30.910	31.770	30.910	31.380	31.380	10,499,582
2022-02-16	31.460	31.510	30.750	31.180	31.180	12,786,994
2022-02-15	29.970	31.450	29.850	31.450	31.450	17,179,266
2022-02-14	29.550	30.350	29.300	29.980	29.980	11,151,149
2022-02-11	31.050	31.360	29.700	29.770	29.770	15,874,270
2022-02-10	30.800	32.110	30.710	31.390	31.390	18,958,923
2022-02-09	29.510	31.630	29.060	31.240	31.240	25,522,365
2022-02-08	29.890	30.060	28.710	29.380	29.380	12,010,705

← NewerPage 19 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.