GuangYuYuan Chinese Herbal Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.230	17.380	17.110	17.110	17.110	5,394,248
2025-04-22	17.190	17.400	17.110	17.340	17.340	5,345,512
2025-04-21	17.130	17.200	16.950	17.110	17.110	2,783,288
2025-04-18	17.290	17.400	17.130	17.130	17.130	3,266,381
2025-04-17	17.080	17.420	17.010	17.290	17.290	4,494,415
2025-04-16	17.270	17.270	16.940	17.130	17.130	3,747,963
2025-04-15	17.150	17.360	17.060	17.290	17.290	3,976,032
2025-04-14	17.200	17.300	17.110	17.150	17.150	4,350,222
2025-04-11	17.120	17.250	17.040	17.120	17.120	4,029,979
2025-04-10	17.250	17.390	17.110	17.170	17.170	6,982,744
2025-04-09	16.810	17.250	16.320	17.080	17.080	8,567,988
2025-04-08	16.350	17.060	16.350	16.980	16.980	10,417,360
2025-04-07	17.200	17.660	16.210	16.300	16.300	14,172,021
2025-04-03	17.790	18.080	17.790	18.010	18.010	5,358,461
2025-04-02	17.830	18.040	17.720	17.920	17.920	5,277,299
2025-04-01	17.470	18.060	17.470	17.850	17.850	8,680,906
2025-03-31	17.600	17.740	17.410	17.480	17.480	4,420,508
2025-03-28	17.840	18.030	17.670	17.700	17.700	4,601,809
2025-03-27	17.740	17.900	17.530	17.900	17.900	4,918,591
2025-03-26	17.700	17.800	17.640	17.730	17.730	4,534,015
2025-03-25	17.760	17.760	17.550	17.700	17.700	5,398,428
2025-03-24	17.900	18.100	17.650	17.740	17.740	8,771,866
2025-03-21	18.490	18.750	17.920	18.110	18.110	15,109,373
2025-03-20	18.210	18.210	17.850	17.920	17.920	7,199,622
2025-03-19	17.600	18.330	17.590	17.990	17.990	12,405,422
2025-03-18	17.610	17.730	17.520	17.590	17.590	3,913,950
2025-03-17	17.860	17.890	17.570	17.610	17.610	6,127,664
2025-03-14	17.260	17.680	17.240	17.680	17.680	8,591,984
2025-03-13	17.400	17.430	17.170	17.260	17.260	4,612,964
2025-03-12	17.510	17.600	17.340	17.370	17.370	4,412,336
2025-03-11	17.330	17.530	17.180	17.500	17.500	4,059,287
2025-03-10	17.200	17.520	17.200	17.410	17.410	5,923,505
2025-03-07	17.300	17.410	17.070	17.200	17.200	5,770,157
2025-03-06	17.290	17.420	17.170	17.350	17.350	5,066,984
2025-03-05	17.450	17.590	17.150	17.190	17.190	4,945,696
2025-03-04	17.400	17.570	17.000	17.460	17.460	5,607,387
2025-03-03	17.610	17.950	17.440	17.450	17.450	8,243,201
2025-02-28	17.500	18.200	17.500	17.620	17.620	10,573,451
2025-02-27	17.360	17.770	17.170	17.700	17.700	6,582,924
2025-02-26	17.080	17.350	17.070	17.340	17.340	5,646,089
2025-02-25	17.210	17.260	17.020	17.080	17.080	5,160,963
2025-02-24	17.410	17.490	17.230	17.300	17.300	6,853,115
2025-02-21	17.420	17.780	17.300	17.500	17.500	7,039,910
2025-02-20	17.560	17.780	17.380	17.420	17.420	6,536,396
2025-02-19	17.550	17.720	17.500	17.570	17.570	5,195,094
2025-02-18	17.990	18.000	17.550	17.660	17.660	5,450,084
2025-02-17	18.160	18.240	17.970	18.010	18.010	6,301,231
2025-02-14	17.930	18.490	17.860	18.160	18.160	7,597,015
2025-02-13	17.820	17.990	17.750	17.860	17.860	4,938,229
2025-02-12	17.910	17.950	17.750	17.840	17.840	4,272,224
2025-02-11	18.100	18.100	17.770	17.910	17.910	5,223,910
2025-02-10	18.080	18.290	18.000	18.100	18.100	6,729,530
2025-02-07	18.020	18.240	17.930	18.110	18.110	5,319,137
2025-02-06	17.900	18.110	17.830	18.040	18.040	3,935,503
2025-02-05	17.850	18.070	17.650	18.010	18.010	4,457,770
2025-01-27	17.770	18.070	17.650	17.650	17.650	3,363,897
2025-01-24	17.360	17.750	17.290	17.750	17.750	4,608,136
2025-01-23	17.690	17.890	17.320	17.350	17.350	4,875,334
2025-01-22	17.510	17.610	17.300	17.410	17.410	2,864,296
2025-01-21	17.880	17.900	17.550	17.610	17.610	2,656,131

← NewerPage 7 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.