GuangYuYuan Chinese Herbal Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 20.370 | 20.670 | 20.100 | 20.670 | 20.670 | 8,095,468 |
| 2024-10-24 | 20.360 | 20.640 | 20.180 | 20.380 | 20.380 | 7,249,094 |
| 2024-10-23 | 20.400 | 20.660 | 20.130 | 20.320 | 20.320 | 9,773,336 |
| 2024-10-22 | 19.950 | 20.500 | 19.660 | 20.500 | 20.500 | 11,277,066 |
| 2024-10-21 | 19.900 | 20.280 | 19.670 | 19.960 | 19.960 | 12,008,097 |
| 2024-10-18 | 19.160 | 20.270 | 18.970 | 19.780 | 19.780 | 13,331,579 |
| 2024-10-17 | 19.670 | 19.880 | 19.150 | 19.150 | 19.150 | 7,270,496 |
| 2024-10-16 | 19.600 | 20.020 | 19.430 | 19.670 | 19.670 | 5,884,826 |
| 2024-10-15 | 20.560 | 20.590 | 19.800 | 19.870 | 19.870 | 8,227,219 |
| 2024-10-14 | 20.100 | 20.700 | 19.800 | 20.470 | 20.470 | 9,869,248 |
| 2024-10-11 | 21.350 | 21.400 | 19.870 | 20.090 | 20.090 | 11,089,028 |
| 2024-10-10 | 21.710 | 22.350 | 21.210 | 21.320 | 21.320 | 13,131,164 |
| 2024-10-09 | 23.350 | 23.350 | 21.450 | 21.510 | 21.510 | 19,254,175 |
| 2024-10-08 | 24.550 | 24.560 | 22.530 | 23.390 | 23.390 | 27,792,591 |
| 2024-09-30 | 21.600 | 22.330 | 21.160 | 22.330 | 22.330 | 22,357,226 |
| 2024-09-27 | 19.330 | 20.340 | 19.300 | 20.300 | 20.300 | 8,956,491 |
| 2024-09-26 | 17.700 | 19.190 | 17.660 | 19.190 | 19.190 | 14,418,958 |
| 2024-09-25 | 17.880 | 18.080 | 17.650 | 17.750 | 17.750 | 8,610,439 |
| 2024-09-24 | 16.780 | 17.480 | 16.620 | 17.470 | 17.470 | 7,743,735 |
| 2024-09-23 | 16.690 | 17.170 | 16.650 | 16.670 | 16.670 | 3,655,287 |
| 2024-09-20 | 16.500 | 16.860 | 16.340 | 16.750 | 16.750 | 4,642,200 |
| 2024-09-19 | 16.050 | 16.680 | 15.860 | 16.510 | 16.510 | 5,403,434 |
| 2024-09-18 | 16.410 | 16.430 | 15.940 | 16.010 | 16.010 | 3,925,705 |
| 2024-09-13 | 16.640 | 16.790 | 16.280 | 16.330 | 16.330 | 3,121,579 |
| 2024-09-12 | 16.800 | 17.080 | 16.630 | 16.640 | 16.640 | 2,848,240 |
| 2024-09-11 | 16.550 | 16.850 | 16.540 | 16.780 | 16.780 | 3,455,370 |
| 2024-09-10 | 16.900 | 17.000 | 16.410 | 16.700 | 16.700 | 2,812,418 |
| 2024-09-09 | 16.840 | 17.070 | 16.690 | 16.850 | 16.850 | 3,046,726 |
| 2024-09-06 | 17.200 | 17.290 | 16.810 | 16.840 | 16.840 | 2,650,799 |
| 2024-09-05 | 16.980 | 17.220 | 16.910 | 17.200 | 17.200 | 3,280,400 |
| 2024-09-04 | 16.990 | 17.250 | 16.880 | 16.910 | 16.910 | 2,936,999 |
| 2024-09-03 | 17.060 | 17.350 | 16.940 | 17.040 | 17.040 | 3,370,300 |
| 2024-09-02 | 17.600 | 17.620 | 17.000 | 17.050 | 17.050 | 4,702,299 |
| 2024-08-30 | 17.110 | 18.000 | 17.020 | 17.600 | 17.600 | 5,877,283 |
| 2024-08-29 | 16.820 | 17.250 | 16.800 | 17.170 | 17.170 | 4,796,499 |
| 2024-08-28 | 16.800 | 17.050 | 16.730 | 16.900 | 16.900 | 3,223,916 |
| 2024-08-27 | 16.930 | 17.380 | 16.610 | 16.910 | 16.910 | 6,596,100 |
| 2024-08-26 | 16.240 | 16.660 | 16.170 | 16.580 | 16.580 | 5,910,908 |
| 2024-08-23 | 16.550 | 17.150 | 16.110 | 16.250 | 16.250 | 8,972,502 |
| 2024-08-22 | 16.490 | 16.860 | 16.200 | 16.260 | 16.260 | 4,758,258 |
| 2024-08-21 | 17.000 | 17.000 | 16.400 | 16.500 | 16.500 | 5,618,031 |
| 2024-08-20 | 17.430 | 17.470 | 16.970 | 16.990 | 16.990 | 4,535,197 |
| 2024-08-19 | 17.710 | 17.900 | 17.470 | 17.510 | 17.510 | 3,265,711 |
| 2024-08-16 | 17.840 | 17.880 | 17.520 | 17.700 | 17.700 | 3,029,200 |
| 2024-08-15 | 17.720 | 18.050 | 17.500 | 17.760 | 17.760 | 4,305,200 |
| 2024-08-14 | 18.010 | 18.010 | 17.600 | 17.740 | 17.740 | 3,086,900 |
| 2024-08-13 | 18.250 | 18.260 | 17.700 | 18.030 | 18.030 | 3,667,499 |
| 2024-08-12 | 18.050 | 18.450 | 17.900 | 18.150 | 18.150 | 4,256,286 |
| 2024-08-09 | 18.590 | 18.680 | 18.040 | 18.060 | 18.060 | 4,610,785 |
| 2024-08-08 | 18.200 | 18.660 | 18.160 | 18.510 | 18.510 | 4,443,400 |
| 2024-08-07 | 18.510 | 18.510 | 18.120 | 18.280 | 18.280 | 3,755,079 |
| 2024-08-06 | 18.250 | 18.600 | 18.140 | 18.520 | 18.520 | 4,637,010 |
| 2024-08-05 | 18.430 | 18.940 | 18.060 | 18.110 | 18.110 | 6,346,311 |
| 2024-08-02 | 18.300 | 18.930 | 18.300 | 18.420 | 18.420 | 5,523,957 |
| 2024-08-01 | 18.500 | 18.960 | 18.260 | 18.450 | 18.450 | 5,787,186 |
| 2024-07-31 | 17.300 | 18.390 | 17.300 | 18.380 | 18.380 | 7,057,177 |
| 2024-07-30 | 17.360 | 17.590 | 17.110 | 17.360 | 17.360 | 3,799,900 |
| 2024-07-29 | 17.820 | 17.900 | 17.400 | 17.430 | 17.430 | 3,887,929 |
| 2024-07-26 | 17.800 | 18.030 | 17.750 | 17.820 | 17.820 | 3,574,040 |
| 2024-07-25 | 17.480 | 17.980 | 17.410 | 17.710 | 17.710 | 3,223,577 |
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.