Great-Sun Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.410	9.670	9.010	9.090	9.090	18,861,328
2026-10-15	9.550	9.780	9.180	9.310	9.310	19,287,060
2026-10-14	10.270	10.440	9.830	9.840	9.840	24,575,100
2026-10-13	10.200	10.840	10.000	10.370	10.370	40,281,306
2026-10-12	9.570	10.450	9.370	10.450	10.450	32,565,402
2026-10-09	9.600	9.660	9.000	9.500	9.500	16,732,222
2026-10-08	9.930	10.070	9.580	9.600	9.600	13,717,620
2026-09-30	10.000	10.070	9.800	9.890	9.890	11,885,269
2026-09-29	10.010	10.040	9.740	9.900	9.900	13,132,032
2026-09-28	10.280	10.440	9.950	9.980	9.980	13,274,350
2026-09-24	10.600	10.620	10.150	10.300	10.300	16,925,375
2026-09-23	10.880	10.960	10.570	10.610	10.610	18,467,583
2026-09-22	10.630	11.160	10.630	10.880	10.880	25,881,737
2026-09-21	10.300	10.900	10.150	10.780	10.780	31,461,898
2026-09-18	9.810	10.400	9.790	10.360	10.360	33,493,092
2026-09-17	9.870	10.290	9.810	10.000	10.000	29,784,626
2026-09-16	9.880	10.080	9.740	9.980	9.980	21,588,941
2026-09-15	10.250	10.400	9.900	9.930	9.930	41,264,578
2026-09-14	10.450	11.100	10.000	10.390	10.390	68,850,171
2026-09-11	9.050	10.090	9.020	10.090	10.090	38,485,866
2026-09-10	9.620	9.650	9.160	9.170	9.170	22,440,700
2026-09-09	9.800	9.940	9.580	9.680	9.680	30,359,213
2026-09-08	9.480	10.080	9.310	9.880	9.880	33,830,720
2026-09-07	9.160	9.420	9.140	9.370	9.370	16,814,875
2026-09-04	9.080	9.490	9.040	9.140	9.140	18,815,545
2026-09-03	9.340	9.730	9.080	9.250	9.250	26,530,015
2026-09-02	9.290	10.260	9.100	9.610	9.610	34,044,800
2026-09-01	9.210	9.600	9.180	9.330	9.330	18,798,300
2026-08-31	9.590	9.630	9.240	9.280	9.280	14,950,090
2026-08-28	9.520	9.780	9.280	9.550	9.550	17,378,153
2026-08-27	9.140	9.650	9.140	9.580	9.580	22,359,328
2026-08-26	8.890	9.350	8.890	9.140	9.140	15,839,114
2026-08-25	8.910	9.250	8.840	8.990	8.990	15,616,458
2026-08-24	9.520	9.590	9.000	9.070	9.070	16,720,200
2026-08-21	9.100	9.320	8.820	9.250	9.250	17,398,000
2026-08-20	8.850	9.400	8.650	9.260	9.260	25,927,309
2026-08-19	9.380	9.880	8.750	8.850	8.850	40,221,655
2026-08-18	9.110	9.770	9.050	9.720	9.720	43,909,639
2026-08-17	9.160	9.280	8.940	9.180	9.180	15,967,723
2026-08-14	9.660	9.800	9.050	9.170	9.170	26,191,999
2026-08-13	9.980	10.040	9.500	9.660	9.660	21,913,104
2026-08-12	9.950	10.140	9.900	10.080	10.080	11,556,785
2026-08-11	9.960	10.150	9.840	9.990	9.990	13,423,232
2026-08-10	10.300	10.380	9.960	10.100	10.100	20,383,790
2026-08-07	10.020	10.530	10.010	10.290	10.290	26,529,530
2026-08-06	9.980	10.440	9.850	10.180	10.180	34,666,366
2026-08-05	10.030	10.080	9.420	9.840	9.840	41,771,522
2026-08-04	9.830	10.120	9.800	10.030	10.030	27,578,069
2026-08-03	9.990	10.350	9.700	9.960	9.960	46,532,109
2026-07-31	8.720	9.770	8.720	9.770	9.770	39,927,747
2026-07-30	8.150	8.990	8.090	8.880	8.880	34,502,130
2026-07-29	8.430	8.530	8.050	8.190	8.190	22,101,617
2026-07-28	8.760	9.130	8.320	8.450	8.450	30,105,656
2026-07-27	8.190	9.050	8.000	8.850	8.850	33,598,469
2026-07-24	7.980	8.490	7.940	8.300	8.300	20,620,863
2026-07-23	8.030	8.170	7.900	8.130	8.130	13,168,156
2026-07-22	8.030	8.370	7.740	8.140	8.140	19,917,381
2026-07-21	8.000	8.120	7.250	7.990	7.990	32,066,773
2026-07-20	8.260	8.470	7.980	8.060	8.060	26,390,279

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0455 CNY
2021-05-17	0.0846 CNY
2020-05-22	0.1595 CNY
2019-05-16	0.1560 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.