Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.150 | 3.240 | 3.120 | 3.170 | 3.170 | 40,978,169 |
| 2024-07-22 | 3.560 | 3.630 | 3.280 | 3.280 | 3.280 | 48,591,647 |
| 2024-07-19 | 3.800 | 3.920 | 3.550 | 3.640 | 3.640 | 78,904,683 |
| 2024-07-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 11,570,445 |
| 2024-07-17 | 3.310 | 3.530 | 3.300 | 3.530 | 3.530 | 30,047,843 |
| 2024-07-16 | 2.910 | 3.210 | 2.880 | 3.210 | 3.210 | 25,295,580 |
| 2024-07-15 | 3.040 | 3.040 | 2.890 | 2.920 | 2.920 | 14,249,642 |
| 2024-07-12 | 2.950 | 3.080 | 2.930 | 3.080 | 3.080 | 8,125,577 |
| 2024-07-11 | 2.850 | 2.980 | 2.850 | 2.970 | 2.970 | 8,332,092 |
| 2024-07-10 | 2.840 | 2.860 | 2.790 | 2.810 | 2.810 | 6,480,599 |
| 2024-07-09 | 2.900 | 2.950 | 2.780 | 2.870 | 2.870 | 9,203,700 |
| 2024-07-08 | 3.010 | 3.020 | 2.900 | 2.920 | 2.920 | 5,625,359 |
| 2024-07-05 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-07-04 | 3.150 | 3.150 | 2.970 | 2.990 | 2.990 | 6,607,461 |
| 2024-07-03 | 3.150 | 3.190 | 3.120 | 3.140 | 3.140 | 5,144,974 |
| 2024-07-02 | 3.070 | 3.150 | 3.040 | 3.140 | 3.140 | 6,251,235 |
| 2024-07-01 | 3.010 | 3.070 | 2.990 | 3.070 | 3.070 | 5,117,549 |
| 2024-06-28 | 3.000 | 3.060 | 3.000 | 3.010 | 3.010 | 4,021,840 |
| 2024-06-27 | 3.070 | 3.100 | 3.010 | 3.010 | 3.010 | 5,107,603 |
| 2024-06-26 | 2.960 | 3.080 | 2.910 | 3.070 | 3.070 | 5,537,961 |
| 2024-06-25 | 2.920 | 2.990 | 2.910 | 2.960 | 2.960 | 5,798,282 |
| 2024-06-24 | 3.050 | 3.050 | 2.890 | 2.920 | 2.920 | 7,938,222 |
| 2024-06-21 | 3.050 | 3.100 | 3.030 | 3.060 | 3.060 | 4,975,275 |
| 2024-06-20 | 3.140 | 3.160 | 3.040 | 3.060 | 3.060 | 6,896,851 |
| 2024-06-19 | 3.160 | 3.180 | 3.130 | 3.140 | 3.140 | 4,859,592 |
| 2024-06-18 | 3.140 | 3.180 | 3.120 | 3.160 | 3.160 | 5,848,595 |
| 2024-06-17 | 3.220 | 3.220 | 3.120 | 3.140 | 3.140 | 8,212,826 |
| 2024-06-14 | 3.220 | 3.280 | 3.180 | 3.230 | 3.230 | 6,018,598 |
| 2024-06-13 | 3.280 | 3.290 | 3.200 | 3.220 | 3.220 | 6,017,010 |
| 2024-06-12 | 3.220 | 3.290 | 3.200 | 3.270 | 3.270 | 5,431,659 |
| 2024-06-11 | 3.290 | 3.290 | 3.160 | 3.220 | 3.220 | 7,707,739 |
| 2024-06-07 | 3.130 | 3.290 | 3.130 | 3.270 | 3.270 | 9,867,296 |
| 2024-06-06 | 3.300 | 3.330 | 3.080 | 3.120 | 3.120 | 12,458,186 |
| 2024-06-05 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 6,913,132 |
| 2024-06-04 | 3.490 | 3.490 | 3.380 | 3.410 | 3.410 | 6,160,948 |
| 2024-06-03 | 3.570 | 3.590 | 3.450 | 3.500 | 3.500 | 5,111,953 |
| 2024-05-31 | 3.620 | 3.620 | 3.550 | 3.570 | 3.570 | 4,873,658 |
| 2024-05-30 | 3.650 | 3.690 | 3.580 | 3.600 | 3.600 | 4,925,765 |
| 2024-05-29 | 3.670 | 3.710 | 3.640 | 3.660 | 3.660 | 5,792,914 |
| 2024-05-28 | 3.770 | 3.780 | 3.650 | 3.660 | 3.660 | 8,571,669 |
| 2024-05-27 | 3.780 | 3.820 | 3.720 | 3.770 | 3.770 | 5,438,777 |
| 2024-05-24 | 3.760 | 3.830 | 3.760 | 3.780 | 3.780 | 6,607,897 |
| 2024-05-23 | 3.820 | 3.850 | 3.720 | 3.740 | 3.740 | 7,161,902 |
| 2024-05-22 | 3.850 | 3.900 | 3.800 | 3.830 | 3.830 | 5,903,031 |
| 2024-05-21 | 3.860 | 3.890 | 3.800 | 3.840 | 3.840 | 7,771,241 |
| 2024-05-20 | 3.910 | 3.990 | 3.850 | 3.870 | 3.870 | 9,865,036 |
| 2024-05-17 | 3.940 | 4.040 | 3.860 | 3.910 | 3.910 | 13,390,554 |
| 2024-05-16 | 3.850 | 4.150 | 3.840 | 3.940 | 3.940 | 17,611,417 |
| 2024-05-15 | 3.910 | 3.930 | 3.820 | 3.840 | 3.840 | 5,340,777 |
| 2024-05-14 | 3.770 | 3.910 | 3.770 | 3.910 | 3.910 | 7,500,781 |
| 2024-05-13 | 3.810 | 3.860 | 3.750 | 3.780 | 3.780 | 8,240,454 |
| 2024-05-10 | 3.900 | 3.970 | 3.820 | 3.830 | 3.830 | 8,631,467 |
| 2024-05-09 | 3.830 | 3.910 | 3.800 | 3.890 | 3.890 | 10,272,831 |
| 2024-05-08 | 3.800 | 3.840 | 3.750 | 3.820 | 3.820 | 9,252,654 |
| 2024-05-07 | 3.800 | 3.810 | 3.750 | 3.790 | 3.790 | 6,458,475 |
| 2024-05-06 | 3.730 | 3.800 | 3.730 | 3.790 | 3.790 | 7,754,727 |
| 2024-04-30 | 3.690 | 3.760 | 3.620 | 3.700 | 3.700 | 9,889,140 |
| 2024-04-29 | 3.570 | 3.710 | 3.560 | 3.690 | 3.690 | 7,653,046 |
| 2024-04-26 | 3.540 | 3.600 | 3.480 | 3.580 | 3.580 | 7,685,396 |
| 2024-04-25 | 3.490 | 3.560 | 3.460 | 3.540 | 3.540 | 7,227,775 |
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.