GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.990	15.290	14.800	15.090	15.090	14,543,013
2026-07-17	15.660	15.980	15.000	15.040	15.040	16,965,601
2026-07-16	15.200	16.030	15.040	15.810	15.810	19,065,523
2026-07-15	15.000	15.480	14.840	15.300	15.300	13,963,262
2026-07-14	14.840	15.440	14.650	15.100	15.100	16,028,126
2026-07-13	14.380	15.280	14.370	15.050	15.050	20,194,411
2026-07-10	13.730	14.680	13.500	14.230	14.230	12,620,170
2026-07-09	13.900	14.150	13.630	13.760	13.760	9,202,997
2026-07-08	13.790	14.180	13.630	13.970	13.970	5,861,101
2026-07-07	14.320	14.320	13.810	13.830	13.830	6,056,200
2026-07-06	14.090	14.540	14.010	14.260	14.260	9,729,531
2026-07-03	13.900	14.210	13.800	14.130	14.130	9,708,100
2026-07-02	13.850	14.320	13.590	13.890	13.890	11,750,842
2026-07-01	12.950	13.580	12.850	13.530	13.530	8,749,926
2026-06-30	13.350	13.400	12.860	12.950	12.950	7,266,755
2026-06-29	12.710	13.480	12.450	13.380	13.380	10,508,401
2026-06-26	13.140	13.220	12.690	12.710	12.710	7,211,300
2026-06-25	13.370	13.530	12.990	13.160	13.160	6,736,464
2026-06-24	13.930	14.150	13.530	13.530	13.530	6,936,698
2026-06-23	13.400	14.110	13.370	13.850	13.850	8,550,254
2026-06-22	13.440	13.500	13.030	13.450	13.450	7,391,910
2026-06-18	13.750	13.750	13.440	13.490	13.490	5,705,256
2026-06-17	13.900	13.900	13.580	13.640	13.640	3,989,555
2026-06-16	14.170	14.170	13.820	13.830	13.830	5,087,749
2026-06-15	14.130	14.330	14.100	14.210	14.210	4,753,630
2026-06-12	13.790	14.130	13.720	14.100	14.100	4,893,334
2026-06-11	13.900	14.040	13.640	13.760	13.760	4,754,001
2026-06-10	13.940	13.990	13.470	13.970	13.970	6,406,414
2026-06-09	14.130	14.240	13.860	13.870	13.870	6,280,615
2026-06-08	14.420	14.610	14.040	14.120	14.120	7,380,129
2026-06-05	14.740	14.910	14.560	14.570	14.570	6,203,200
2026-06-04	14.880	15.030	14.570	14.800	14.800	5,711,328
2026-06-03	14.800	15.030	14.550	14.880	14.880	6,449,702
2026-06-02	15.110	15.140	14.840	14.840	14.840	5,295,338
2026-06-01	15.150	15.230	15.020	15.090	15.090	5,816,965
2026-05-29	14.730	15.320	14.730	15.230	15.230	9,923,354
2026-05-28	15.120	15.230	14.680	14.730	14.730	6,119,819
2026-05-27	15.000	15.200	14.820	15.150	15.150	8,773,801
2026-05-26	14.820	14.990	14.720	14.960	14.960	6,719,620
2026-05-25	15.110	15.130	14.810	14.900	14.900	6,664,810
2026-05-22	15.200	15.200	14.950	15.170	15.170	4,590,625
2026-05-21	15.410	15.550	15.070	15.120	15.120	6,704,378
2026-05-20	15.780	15.830	15.380	15.410	15.410	5,683,391
2026-05-19	15.700	15.850	15.520	15.790	15.790	5,706,578
2026-05-18	16.050	16.130	15.480	15.730	15.730	8,517,440
2026-05-15	16.380	16.430	15.940	16.050	16.050	6,856,426
2026-05-14	16.120	16.290	15.840	16.220	16.220	10,099,370
2026-05-13	16.100	16.200	15.990	16.090	16.090	5,297,734
2026-05-12	16.370	16.370	16.120	16.120	16.120	6,123,590
2026-05-11	16.540	16.540	16.330	16.390	16.390	7,031,572
2026-05-08	16.500	16.630	16.460	16.540	16.540	3,884,756
2026-05-07	16.710	16.780	16.480	16.500	16.500	5,780,235
2026-05-06	16.740	16.920	16.700	16.700	16.700	5,133,512
2026-04-30	16.900	16.940	16.670	16.760	16.760	5,075,402
2026-04-29	16.910	17.120	16.880	16.900	16.900	4,632,401
2026-04-28	16.820	17.070	16.810	16.930	16.930	3,633,470
2026-04-27	17.040	17.130	16.810	16.810	16.810	5,867,985
2026-04-24	17.000	17.230	17.000	17.050	17.050	5,054,326
2026-04-23	17.800	17.810	16.970	17.110	17.110	13,347,542
2026-04-22	17.690	18.150	17.360	17.980	17.980	11,731,852

← NewerPage 2 of 5 · 243 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.