GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.330	18.390	18.000	18.050	18.050	7,058,380
2026-01-15	18.340	18.460	18.220	18.310	18.310	5,891,452
2026-01-14	18.500	18.750	18.210	18.340	18.340	9,634,818
2026-01-13	18.620	18.890	18.520	18.580	18.580	8,338,093
2026-01-12	18.370	18.640	18.280	18.620	18.620	7,987,323
2026-01-09	18.330	18.380	18.200	18.370	18.370	5,790,214
2026-01-08	18.300	18.370	18.260	18.350	18.350	3,908,960
2026-01-07	18.300	18.410	18.260	18.270	18.270	6,339,689
2026-01-06	18.110	18.590	18.060	18.480	18.480	8,561,736
2026-01-05	17.980	18.130	17.860	18.120	18.120	6,280,792
2025-12-31	18.170	18.170	17.980	17.980	17.980	3,916,529
2025-12-30	18.140	18.180	18.000	18.170	18.170	3,005,588
2025-12-29	18.290	18.290	18.020	18.060	18.060	4,477,318
2025-12-26	18.360	18.500	18.300	18.320	18.320	3,488,998
2025-12-25	18.400	18.510	18.320	18.450	18.450	3,222,858
2025-12-24	18.180	18.490	18.100	18.440	18.440	3,595,506
2025-12-23	18.240	18.360	18.150	18.150	18.150	3,392,518
2025-12-22	18.200	18.310	18.120	18.230	18.230	3,260,496
2025-12-19	18.070	18.260	18.010	18.150	18.150	3,065,027
2025-12-18	17.990	18.040	17.880	18.000	18.000	3,657,350
2025-12-17	18.100	18.150	17.740	17.990	17.990	7,429,151
2025-12-16	18.430	18.430	18.120	18.120	18.120	3,614,872
2025-12-15	18.350	18.540	18.300	18.400	18.400	3,009,282
2025-12-12	18.310	18.410	18.280	18.350	18.350	3,099,455
2025-12-11	18.550	18.630	18.300	18.300	18.300	4,147,532
2025-12-10	18.580	18.660	18.450	18.550	18.550	4,234,899
2025-12-09	18.940	18.950	18.620	18.620	18.620	5,686,575
2025-12-08	19.170	19.230	18.930	18.940	18.940	5,231,143
2025-12-05	19.140	19.140	18.770	19.040	19.040	4,201,495
2025-12-04	19.280	19.290	19.040	19.060	19.060	4,098,798
2025-12-03	19.180	19.300	19.010	19.280	19.280	4,385,546
2025-12-02	19.420	19.480	19.090	19.140	19.140	4,879,705
2025-12-01	19.320	19.600	19.300	19.400	19.400	4,357,595
2025-11-28	19.460	19.460	19.250	19.320	19.320	5,015,296
2025-11-27	19.520	19.620	19.350	19.460	19.460	5,166,538
2025-11-26	19.820	20.000	19.520	19.530	19.530	7,071,750
2025-11-25	19.900	20.000	19.780	19.810	19.810	7,195,694
2025-11-24	19.430	20.050	19.430	19.940	19.940	10,937,078
2025-11-21	19.400	19.740	19.260	19.410	19.410	9,926,013
2025-11-20	19.280	19.610	19.260	19.480	19.480	7,149,082
2025-11-19	19.410	19.500	19.150	19.190	19.190	5,114,380
2025-11-18	19.690	19.760	19.390	19.460	19.460	7,122,279
2025-11-17	19.970	20.000	19.610	19.720	19.720	7,094,404
2025-11-14	19.940	20.330	19.920	19.970	19.970	7,422,292
2025-11-13	20.010	20.200	19.890	20.010	20.010	7,536,980
2025-11-12	20.280	20.400	20.080	20.120	20.120	8,899,027
2025-11-11	20.000	20.310	19.830	20.280	20.280	10,998,876
2025-11-10	20.090	20.100	19.780	19.990	19.990	9,379,689
2025-11-07	19.580	20.080	19.500	20.000	20.000	11,891,237
2025-11-06	19.580	19.800	19.350	19.600	19.600	7,945,963
2025-11-05	19.220	19.750	19.180	19.550	19.550	9,326,724
2025-11-04	19.160	19.340	19.040	19.280	19.280	7,739,928
2025-11-03	19.130	19.190	19.010	19.160	19.160	4,445,581
2025-10-31	18.960	19.240	18.950	19.140	19.140	6,204,024
2025-10-30	19.070	19.190	18.950	19.020	19.020	4,834,796
2025-10-29	19.000	19.110	18.870	19.080	19.080	5,217,095
2025-10-28	19.210	19.300	19.000	19.010	19.010	6,037,374
2025-10-27	19.370	19.480	19.170	19.230	19.230	7,379,601
2025-10-24	19.300	19.390	19.100	19.150	19.150	5,667,896
2025-10-23	19.290	19.390	18.970	19.360	19.360	6,949,664

← NewerPage 4 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.