GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.280	17.670	17.280	17.550	17.550	7,751,144
2026-04-20	17.420	17.520	17.240	17.350	17.350	4,390,370
2026-04-17	17.380	17.520	17.210	17.350	17.350	5,212,475
2026-04-16	17.320	17.380	17.200	17.370	17.370	3,785,087
2026-04-15	17.230	17.400	17.090	17.320	17.320	5,110,634
2026-04-14	17.290	17.290	17.050	17.200	17.200	4,600,789
2026-04-13	17.490	17.500	17.170	17.190	17.190	6,633,222
2026-04-10	17.150	17.750	17.150	17.550	17.550	9,616,082
2026-04-09	17.280	17.570	17.150	17.180	17.180	6,832,666
2026-04-08	17.380	17.630	17.160	17.260	17.260	9,881,576
2026-04-07	17.580	17.660	16.880	17.460	17.460	9,517,759
2026-04-03	17.290	17.750	17.220	17.600	17.600	10,691,319
2026-04-02	17.140	17.400	17.090	17.280	17.280	7,218,368
2026-04-01	17.010	17.150	16.940	17.140	17.140	5,672,679
2026-03-31	16.770	17.130	16.770	16.910	16.910	5,123,081
2026-03-30	16.660	17.040	16.660	16.900	16.900	6,218,821
2026-03-27	16.660	17.340	16.660	16.890	16.890	11,111,999
2026-03-26	16.040	16.260	15.890	15.920	15.920	4,029,139
2026-03-25	15.960	16.090	15.880	16.030	16.030	4,016,400
2026-03-24	15.900	15.940	15.570	15.900	15.900	5,171,797
2026-03-23	16.340	16.350	15.510	15.600	15.600	8,502,857
2026-03-20	16.710	16.850	16.400	16.400	16.400	4,755,886
2026-03-19	16.960	17.000	16.630	16.720	16.720	5,664,117
2026-03-18	17.150	17.220	16.960	16.990	16.990	5,299,901
2026-03-17	17.180	17.360	17.120	17.160	17.160	5,311,986
2026-03-16	17.080	17.220	16.980	17.170	17.170	4,300,409
2026-03-13	17.010	17.120	16.960	16.990	16.990	4,208,609
2026-03-12	17.130	17.160	17.000	17.010	17.010	3,641,884
2026-03-11	17.140	17.200	17.100	17.140	17.140	2,833,848
2026-03-10	17.120	17.210	17.040	17.150	17.150	3,884,781
2026-03-09	17.060	17.100	16.940	17.040	17.040	4,099,817
2026-03-06	16.960	17.160	16.960	17.120	17.120	3,786,721
2026-03-05	17.000	17.130	16.970	16.990	16.990	4,502,014
2026-03-04	17.100	17.320	16.980	16.990	16.990	5,258,992
2026-03-03	17.460	17.530	17.110	17.240	17.240	6,732,393
2026-03-02	17.500	17.670	17.350	17.430	17.430	6,158,700
2026-02-27	17.750	17.970	17.700	17.770	17.770	4,022,037
2026-02-26	17.900	17.970	17.630	17.690	17.690	6,301,703
2026-02-25	17.820	18.010	17.750	17.800	17.800	5,290,018
2026-02-24	17.820	17.850	17.710	17.750	17.750	3,995,085
2026-02-13	17.920	17.970	17.700	17.730	17.730	4,457,270
2026-02-12	18.100	18.100	17.850	17.920	17.920	5,000,054
2026-02-11	18.200	18.220	18.060	18.070	18.070	3,924,612
2026-02-10	18.200	18.330	18.110	18.170	18.170	4,442,232
2026-02-09	17.990	18.350	17.990	18.230	18.230	8,630,023
2026-02-06	18.400	18.760	18.070	18.090	18.090	15,375,404
2026-02-05	17.870	18.260	17.850	18.030	18.030	8,424,527
2026-02-04	17.780	17.970	17.690	17.870	17.870	5,439,239
2026-02-03	17.850	17.990	17.660	17.860	17.860	6,502,530
2026-02-02	17.870	18.190	17.650	17.740	17.740	7,883,583
2026-01-30	18.090	18.220	17.820	17.970	17.970	9,461,239
2026-01-29	17.400	18.800	17.220	18.500	18.500	20,881,341
2026-01-28	17.900	17.910	17.460	17.490	17.490	11,879,454
2026-01-27	18.300	18.310	17.800	17.910	17.910	9,278,329
2026-01-26	18.100	18.340	17.950	18.310	18.310	10,239,169
2026-01-23	18.040	18.220	18.000	18.120	18.120	8,669,214
2026-01-22	17.930	18.090	17.930	17.970	17.970	5,290,232
2026-01-21	18.060	18.120	17.970	18.020	18.020	5,403,405
2026-01-20	18.020	18.170	17.980	18.130	18.130	5,648,357
2026-01-19	17.990	18.140	17.900	18.020	18.020	5,235,779

← NewerPage 3 of 21 · 1,216 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.