GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.900	21.370	20.830	21.160	21.160	9,704,389
2025-07-21	21.070	21.200	20.880	20.910	20.910	9,327,238
2025-07-18	20.630	21.140	20.450	20.820	20.820	12,139,786
2025-07-17	20.300	20.680	20.200	20.580	20.580	8,512,808
2025-07-16	19.920	20.250	19.850	20.240	20.240	8,267,395
2025-07-15	20.360	20.580	19.820	19.930	19.930	12,984,327
2025-07-14	20.660	20.750	20.470	20.580	20.580	7,526,230
2025-07-11	20.060	21.000	20.050	20.660	20.660	17,320,101
2025-07-10	20.010	20.090	19.940	20.060	20.060	5,111,186
2025-07-09	20.100	20.170	19.950	20.020	20.020	5,775,977
2025-07-08	20.000	20.210	19.960	20.070	20.070	5,620,691
2025-07-07	19.980	20.300	19.980	20.050	20.050	6,746,711
2025-07-04	20.150	20.220	19.900	20.000	20.000	6,323,150
2025-07-03	20.100	20.290	20.000	20.140	20.140	4,803,735
2025-07-02	20.310	20.360	19.970	20.090	20.090	6,375,418
2025-07-01	20.170	20.360	20.140	20.300	20.300	6,312,316
2025-06-30	20.000	20.170	19.840	20.160	20.160	6,722,145
2025-06-27	19.960	20.300	19.900	20.000	20.000	6,351,804
2025-06-26	20.170	20.300	19.890	19.900	19.900	6,515,486
2025-06-25	20.220	20.300	19.860	20.110	20.110	9,430,474
2025-06-24	20.000	20.280	20.000	20.180	20.180	7,345,053
2025-06-23	19.770	20.100	19.660	19.990	19.990	6,502,940
2025-06-20	19.940	20.100	19.780	19.820	19.820	5,619,898
2025-06-19	20.140	20.280	19.870	19.950	19.950	7,361,385
2025-06-18	20.240	20.320	20.010	20.160	20.160	4,791,714
2025-06-17	20.390	20.680	20.170	20.240	20.240	7,110,403
2025-06-16	20.400	20.440	20.100	20.350	20.350	9,396,454
2025-06-13	21.010	21.200	20.300	20.460	20.460	13,967,831
2025-06-12	21.100	21.300	20.900	21.000	21.000	8,736,574
2025-06-11	21.310	21.560	20.960	21.150	21.150	13,200,786
2025-06-10	21.880	22.040	21.120	21.260	21.260	18,256,587
2025-06-09	21.850	22.380	21.800	21.870	21.870	11,849,588
2025-06-06	22.090	22.300	21.730	21.890	21.890	10,680,440
2025-06-05	22.600	22.790	22.000	22.230	22.230	11,270,162
2025-06-04	21.700	23.180	21.630	22.600	22.600	18,742,355
2025-06-03	21.440	22.000	21.430	21.790	21.790	9,110,715
2025-05-30	21.900	22.170	21.520	21.630	21.630	8,543,196
2025-05-29	21.580	21.810	21.430	21.710	21.710	9,819,335
2025-05-28	21.100	22.300	21.090	21.680	21.680	18,526,823
2025-05-27	20.900	21.470	20.880	21.250	21.250	10,234,417
2025-05-26	20.950	21.880	20.900	20.960	20.960	13,843,672
2025-05-23	21.040	21.440	20.900	20.950	20.950	10,816,904
2025-05-22	21.210	21.300	20.820	20.870	20.870	7,875,392
2025-05-21	21.290	21.530	21.160	21.340	21.340	11,152,095
2025-05-20	20.880	21.600	20.780	21.340	21.340	13,046,308
2025-05-19	21.000	21.170	20.760	20.790	20.790	8,883,216
2025-05-16	20.700	21.350	20.560	21.020	21.020	11,728,714
2025-05-15	20.990	21.190	20.680	20.680	20.680	9,751,949
2025-05-14	20.830	21.200	20.830	21.030	21.030	13,012,828
2025-05-13	19.990	21.490	19.830	21.120	21.120	31,162,769
2025-05-12	19.550	19.910	19.230	19.900	19.900	11,917,448
2025-05-09	19.370	19.790	19.370	19.610	19.610	12,425,651
2025-05-08	19.230	19.500	19.170	19.370	19.370	9,137,566
2025-05-07	19.500	19.680	19.060	19.300	19.300	11,814,695
2025-05-06	19.180	19.490	18.910	19.490	19.490	14,011,023
2025-04-30	19.100	19.320	18.990	19.040	19.040	11,555,831
2025-04-29	18.960	19.520	18.760	19.190	19.190	17,548,909
2025-04-28	19.000	19.570	18.900	18.970	18.970	39,214,763
2025-04-25	18.300	18.900	18.250	18.900	18.900	30,043,720
2025-04-24	17.110	17.350	17.070	17.180	17.180	4,563,942

← NewerPage 6 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.