GuangYuYuan Chinese Herbal Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17.550 | 17.830 | 17.480 | 17.670 | 17.670 | 4,123,535 |
| 2025-01-17 | 17.400 | 17.560 | 17.270 | 17.450 | 17.450 | 2,854,419 |
| 2025-01-16 | 17.350 | 17.840 | 17.350 | 17.400 | 17.400 | 3,901,200 |
| 2025-01-15 | 17.590 | 17.590 | 17.250 | 17.390 | 17.390 | 3,441,783 |
| 2025-01-14 | 17.170 | 17.660 | 17.040 | 17.600 | 17.600 | 5,315,182 |
| 2025-01-13 | 16.900 | 17.260 | 16.830 | 17.100 | 17.100 | 3,785,119 |
| 2025-01-10 | 17.540 | 17.640 | 17.020 | 17.020 | 17.020 | 4,279,515 |
| 2025-01-09 | 17.580 | 17.700 | 17.430 | 17.520 | 17.520 | 3,945,969 |
| 2025-01-08 | 18.010 | 18.090 | 17.380 | 17.660 | 17.660 | 6,100,837 |
| 2025-01-07 | 18.200 | 18.250 | 17.820 | 18.020 | 18.020 | 4,732,591 |
| 2025-01-06 | 18.150 | 18.420 | 18.110 | 18.220 | 18.220 | 4,619,693 |
| 2025-01-03 | 18.350 | 18.520 | 18.180 | 18.220 | 18.220 | 5,524,384 |
| 2025-01-02 | 18.860 | 18.960 | 17.990 | 18.340 | 18.340 | 7,084,372 |
| 2024-12-31 | 19.140 | 19.210 | 18.810 | 18.860 | 18.860 | 5,049,420 |
| 2024-12-30 | 19.300 | 19.390 | 19.010 | 19.130 | 19.130 | 4,819,420 |
| 2024-12-27 | 19.160 | 19.450 | 19.080 | 19.290 | 19.290 | 4,618,435 |
| 2024-12-26 | 19.330 | 19.430 | 19.210 | 19.240 | 19.240 | 4,499,131 |
| 2024-12-25 | 19.700 | 19.730 | 19.150 | 19.310 | 19.310 | 7,287,774 |
| 2024-12-24 | 19.880 | 19.990 | 19.600 | 19.770 | 19.770 | 7,985,890 |
| 2024-12-23 | 20.300 | 20.330 | 19.710 | 19.900 | 19.900 | 12,779,614 |
| 2024-12-20 | 19.730 | 20.880 | 19.630 | 20.410 | 20.410 | 24,016,161 |
| 2024-12-19 | 18.850 | 19.430 | 18.800 | 19.360 | 19.360 | 5,488,638 |
| 2024-12-18 | 19.010 | 19.230 | 18.930 | 19.040 | 19.040 | 3,877,519 |
| 2024-12-17 | 19.230 | 19.350 | 18.900 | 18.990 | 18.990 | 6,438,309 |
| 2024-12-16 | 19.450 | 19.610 | 19.200 | 19.230 | 19.230 | 4,944,083 |
| 2024-12-13 | 20.170 | 20.170 | 19.440 | 19.450 | 19.450 | 9,844,695 |
| 2024-12-12 | 19.980 | 20.280 | 19.760 | 20.200 | 20.200 | 9,583,352 |
| 2024-12-11 | 19.740 | 20.290 | 19.740 | 19.920 | 19.920 | 7,597,815 |
| 2024-12-10 | 20.220 | 20.290 | 19.740 | 19.790 | 19.790 | 9,572,116 |
| 2024-12-09 | 19.730 | 19.980 | 19.520 | 19.720 | 19.720 | 5,091,783 |
| 2024-12-06 | 19.600 | 20.060 | 19.520 | 19.810 | 19.810 | 7,534,958 |
| 2024-12-05 | 19.470 | 19.660 | 19.380 | 19.470 | 19.470 | 5,457,320 |
| 2024-12-04 | 19.890 | 20.200 | 19.420 | 19.470 | 19.470 | 8,241,685 |
| 2024-12-03 | 19.520 | 19.940 | 19.410 | 19.840 | 19.840 | 8,652,287 |
| 2024-12-02 | 19.150 | 19.680 | 19.000 | 19.580 | 19.580 | 6,990,389 |
| 2024-11-29 | 18.800 | 19.600 | 18.800 | 19.300 | 19.300 | 8,463,389 |
| 2024-11-28 | 19.000 | 19.100 | 18.780 | 18.890 | 18.890 | 5,435,330 |
| 2024-11-27 | 18.750 | 19.070 | 18.420 | 19.030 | 19.030 | 6,768,639 |
| 2024-11-26 | 18.810 | 19.110 | 18.710 | 18.760 | 18.760 | 5,067,648 |
| 2024-11-25 | 18.980 | 19.100 | 18.600 | 18.850 | 18.850 | 6,510,054 |
| 2024-11-22 | 19.680 | 19.690 | 18.900 | 18.900 | 18.900 | 8,426,200 |
| 2024-11-21 | 19.840 | 19.900 | 19.550 | 19.690 | 19.690 | 5,696,308 |
| 2024-11-20 | 19.660 | 19.890 | 19.500 | 19.830 | 19.830 | 6,705,313 |
| 2024-11-19 | 19.320 | 19.670 | 19.250 | 19.660 | 19.660 | 5,612,694 |
| 2024-11-18 | 19.750 | 19.920 | 19.350 | 19.370 | 19.370 | 7,546,469 |
| 2024-11-15 | 20.080 | 20.360 | 19.660 | 19.700 | 19.700 | 7,495,797 |
| 2024-11-14 | 20.800 | 20.800 | 20.210 | 20.220 | 20.220 | 8,140,139 |
| 2024-11-13 | 21.020 | 21.430 | 20.580 | 20.820 | 20.820 | 9,533,255 |
| 2024-11-12 | 21.020 | 21.750 | 20.900 | 21.230 | 21.230 | 16,276,459 |
| 2024-11-11 | 20.870 | 21.100 | 20.500 | 21.010 | 21.010 | 12,100,378 |
| 2024-11-08 | 21.800 | 21.950 | 20.820 | 21.070 | 21.070 | 20,161,571 |
| 2024-11-07 | 19.840 | 21.150 | 19.830 | 20.970 | 20.970 | 17,546,635 |
| 2024-11-06 | 20.210 | 20.370 | 19.830 | 19.950 | 19.950 | 10,172,546 |
| 2024-11-05 | 19.620 | 20.280 | 19.420 | 20.220 | 20.220 | 11,632,092 |
| 2024-11-04 | 19.040 | 19.620 | 19.010 | 19.620 | 19.620 | 7,523,236 |
| 2024-11-01 | 19.360 | 19.500 | 18.940 | 19.040 | 19.040 | 9,620,530 |
| 2024-10-31 | 19.700 | 19.720 | 19.320 | 19.510 | 19.510 | 8,724,046 |
| 2024-10-30 | 19.500 | 19.960 | 19.420 | 19.610 | 19.610 | 8,033,800 |
| 2024-10-29 | 20.370 | 20.620 | 19.630 | 19.730 | 19.730 | 11,430,123 |
| 2024-10-28 | 19.860 | 20.410 | 19.300 | 20.370 | 20.370 | 14,711,261 |
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.