GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.970	19.500	18.900	19.330	19.330	8,647,976
2025-10-21	19.010	19.150	18.960	19.020	19.020	4,242,300
2025-10-20	19.010	19.250	18.850	18.980	18.980	4,612,115
2025-10-17	19.330	19.500	18.940	19.010	19.010	7,435,091
2025-10-16	19.130	19.550	19.020	19.330	19.330	8,026,529
2025-10-15	19.000	19.150	18.940	19.080	19.080	5,674,499
2025-10-14	19.050	19.130	18.920	18.990	18.990	5,604,067
2025-10-13	18.850	19.120	18.750	18.990	18.990	5,895,161
2025-10-10	19.040	19.380	18.920	19.320	19.320	7,819,394
2025-10-09	18.950	19.060	18.700	19.040	19.040	6,024,770
2025-09-30	18.830	19.040	18.770	18.950	18.950	4,976,941
2025-09-29	18.930	18.960	18.530	18.820	18.820	6,040,245
2025-09-26	19.150	19.150	18.870	18.930	18.930	4,423,396
2025-09-25	19.190	19.380	19.110	19.160	19.160	6,238,955
2025-09-24	18.910	19.200	18.830	19.150	19.150	4,779,815
2025-09-23	19.190	19.210	18.760	18.970	18.970	7,125,573
2025-09-22	19.390	19.490	19.120	19.190	19.190	4,660,268
2025-09-19	19.300	19.430	19.080	19.380	19.380	6,010,157
2025-09-18	19.580	19.690	19.200	19.290	19.290	10,207,673
2025-09-17	19.700	19.760	19.550	19.590	19.590	6,509,001
2025-09-16	19.860	19.950	19.580	19.720	19.720	7,331,782
2025-09-15	20.050	20.050	19.840	19.850	19.850	5,298,027
2025-09-12	20.090	20.250	19.900	19.960	19.960	6,221,367
2025-09-11	19.990	20.140	19.670	20.100	20.100	7,339,897
2025-09-10	20.020	20.120	19.940	19.980	19.980	4,798,154
2025-09-09	20.060	20.420	19.910	20.060	20.060	8,142,219
2025-09-08	20.170	20.170	19.940	20.050	20.050	7,473,686
2025-09-05	19.660	20.140	19.530	20.120	20.120	7,785,182
2025-09-04	19.900	19.900	19.480	19.680	19.680	9,933,987
2025-09-03	20.060	20.150	19.770	19.870	19.870	7,573,136
2025-09-02	20.400	20.400	19.850	20.040	20.040	10,917,061
2025-09-01	20.000	20.350	19.960	20.320	20.320	9,154,611
2025-08-29	20.230	20.420	20.150	20.220	20.220	8,941,374
2025-08-28	20.750	20.840	19.980	20.360	20.360	18,890,241
2025-08-27	21.260	21.380	20.760	20.760	20.760	14,512,570
2025-08-26	21.430	21.550	21.200	21.210	21.210	13,263,417
2025-08-25	21.280	21.660	21.190	21.480	21.480	20,205,321
2025-08-22	21.200	21.350	21.060	21.320	21.320	11,986,661
2025-08-21	21.440	21.710	21.080	21.230	21.230	14,357,582
2025-08-20	21.360	21.480	20.950	21.440	21.440	18,757,998
2025-08-19	22.300	22.300	21.420	21.470	21.470	36,835,495
2025-08-18	22.000	23.160	21.850	22.920	22.920	21,104,292
2025-08-15	21.600	22.060	21.600	21.910	21.910	14,154,083
2025-08-14	21.280	22.080	21.210	21.550	21.550	17,401,848
2025-08-13	21.140	21.470	21.050	21.320	21.320	8,548,378
2025-08-12	21.460	21.750	21.130	21.200	21.200	7,752,089
2025-08-11	21.060	21.440	21.010	21.420	21.420	8,817,126
2025-08-08	21.090	21.200	20.880	21.070	21.070	6,124,398
2025-08-07	21.340	21.340	20.930	21.080	21.080	9,053,689
2025-08-06	21.390	21.530	21.230	21.340	21.340	7,390,475
2025-08-05	21.590	21.680	21.310	21.390	21.390	8,158,894
2025-08-04	21.500	21.680	21.140	21.580	21.580	8,020,123
2025-08-01	21.330	21.950	21.220	21.470	21.470	9,737,999
2025-07-31	21.700	21.800	21.250	21.330	21.330	12,564,589
2025-07-30	21.550	22.080	21.370	21.810	21.810	16,143,851
2025-07-29	20.820	21.610	20.650	21.530	21.530	14,944,485
2025-07-28	20.750	20.980	20.650	20.810	20.810	7,673,050
2025-07-25	21.070	21.250	20.840	20.860	20.860	7,140,275
2025-07-24	20.920	21.180	20.880	21.080	21.080	6,808,092
2025-07-23	21.110	21.330	20.940	21.000	21.000	8,865,485

← NewerPage 5 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.