GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	30.000	30.680	29.290	29.720	29.720	13,417,660
2022-01-28	30.380	31.080	29.680	30.000	30.000	15,828,261
2022-01-27	31.500	31.850	30.070	30.070	30.070	11,551,641
2022-01-26	31.700	32.390	30.820	31.320	31.320	14,412,787
2022-01-25	33.880	34.390	31.830	31.980	31.980	18,223,510
2022-01-24	34.070	34.690	33.520	33.990	33.990	12,141,471
2022-01-21	34.020	34.830	33.580	33.790	33.790	15,308,621
2022-01-20	35.230	35.600	34.210	34.270	34.270	15,372,917
2022-01-19	36.180	36.600	34.660	35.090	35.090	19,132,400
2022-01-18	37.130	37.550	36.250	36.430	36.430	15,889,811
2022-01-17	36.510	37.880	36.510	37.380	37.380	15,343,096
2022-01-14	36.950	37.760	36.500	36.860	36.860	18,731,008
2022-01-13	39.100	39.700	36.800	36.950	36.950	32,495,548
2022-01-12	40.790	41.350	39.010	39.610	39.610	26,337,650
2022-01-11	41.540	42.600	40.800	41.000	41.000	20,837,861
2022-01-10	42.430	43.420	40.000	41.480	41.480	27,169,367
2022-01-07	42.500	44.690	42.240	43.000	43.000	33,787,434
2022-01-06	39.970	43.270	39.610	42.830	42.830	34,880,215
2022-01-05	41.980	42.000	39.420	40.240	40.240	39,121,652
2022-01-04	44.440	45.500	42.670	42.700	42.700	45,536,022
2021-12-31	42.240	44.410	42.110	43.060	43.060	36,172,168
2021-12-30	39.290	42.800	38.900	42.000	42.000	42,621,302
2021-12-29	41.720	42.640	38.960	39.190	39.190	49,865,976
2021-12-28	43.710	44.400	41.600	41.700	41.700	41,793,479
2021-12-27	41.920	45.270	40.000	43.140	43.140	50,607,088
2021-12-24	43.570	46.940	42.370	42.590	42.590	63,770,034
2021-12-23	43.900	45.700	42.250	43.560	43.560	52,394,863
2021-12-22	39.690	43.540	39.490	43.540	43.540	49,630,532
2021-12-21	40.160	41.270	39.300	39.580	39.580	43,077,543
2021-12-20	40.500	41.340	39.590	40.300	40.300	65,439,161
2021-12-17	34.000	37.580	33.800	37.580	37.580	41,560,735
2021-12-16	33.500	34.800	33.300	34.160	34.160	26,794,334
2021-12-15	34.130	34.280	33.050	33.270	33.270	20,431,392
2021-12-14	34.610	35.060	33.960	34.120	34.120	25,605,259
2021-12-13	35.430	36.200	34.660	34.860	34.860	30,283,711
2021-12-10	34.800	36.610	34.460	35.220	35.220	41,143,445
2021-12-09	33.940	35.900	33.520	35.390	35.390	49,106,514
2021-12-08	33.150	35.560	31.700	33.810	33.810	62,654,373
2021-12-07	29.780	32.340	29.770	32.340	32.340	24,766,777
2021-12-06	30.000	30.240	29.400	29.400	29.400	8,772,990
2021-12-03	29.200	30.150	28.980	29.930	29.930	13,085,301
2021-12-02	29.310	29.750	29.110	29.220	29.220	8,575,542
2021-12-01	29.700	29.770	28.890	29.140	29.140	9,960,241
2021-11-30	29.490	29.740	29.070	29.310	29.310	9,709,416
2021-11-29	29.800	30.370	29.500	29.610	29.610	10,273,806
2021-11-26	30.670	30.830	29.920	30.080	30.080	13,150,209
2021-11-25	30.000	31.200	29.890	30.890	30.890	21,613,313
2021-11-24	30.230	30.500	29.660	29.780	29.780	10,490,290
2021-11-23	30.010	30.560	29.700	30.200	30.200	12,463,062
2021-11-22	30.510	31.380	30.050	30.060	30.060	20,380,027
2021-11-19	29.390	30.230	29.150	29.450	29.450	11,521,628
2021-11-18	30.560	30.880	29.670	29.680	29.680	14,048,976
2021-11-17	29.700	31.300	29.210	30.380	30.380	26,131,078
2021-11-16	28.310	30.500	28.250	30.350	30.350	27,918,397
2021-11-15	27.700	29.200	27.580	28.500	28.500	16,541,212
2021-11-12	27.600	27.940	27.570	27.630	27.630	7,114,968
2021-11-11	28.090	28.150	27.800	27.860	27.860	7,646,093
2021-11-10	27.970	28.250	27.720	28.090	28.090	7,973,538
2021-11-09	27.840	28.180	27.600	28.050	28.050	9,624,517
2021-11-08	27.810	28.480	27.520	27.840	27.840	9,087,898

← NewerPage 20 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.