Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.430 | 3.510 | 3.420 | 3.490 | 3.490 | 8,563,837 |
| 2024-04-23 | 3.400 | 3.500 | 3.360 | 3.440 | 3.440 | 10,392,314 |
| 2024-04-22 | 3.410 | 3.470 | 3.300 | 3.380 | 3.380 | 9,233,582 |
| 2024-04-19 | 3.380 | 3.470 | 3.350 | 3.420 | 3.420 | 8,674,482 |
| 2024-04-18 | 3.470 | 3.500 | 3.330 | 3.410 | 3.410 | 13,497,580 |
| 2024-04-17 | 3.250 | 3.490 | 3.250 | 3.480 | 3.480 | 20,738,229 |
| 2024-04-16 | 3.400 | 3.490 | 3.280 | 3.280 | 3.280 | 15,668,614 |
| 2024-04-15 | 4.000 | 4.020 | 3.640 | 3.640 | 3.640 | 18,234,163 |
| 2024-04-12 | 4.150 | 4.170 | 4.010 | 4.040 | 4.040 | 10,203,205 |
| 2024-04-11 | 4.170 | 4.240 | 4.130 | 4.150 | 4.150 | 8,783,559 |
| 2024-04-10 | 4.330 | 4.330 | 4.140 | 4.190 | 4.190 | 7,122,307 |
| 2024-04-09 | 4.250 | 4.340 | 4.180 | 4.340 | 4.340 | 7,499,613 |
| 2024-04-08 | 4.310 | 4.320 | 4.220 | 4.240 | 4.240 | 7,497,953 |
| 2024-04-03 | 4.280 | 4.330 | 4.230 | 4.320 | 4.320 | 7,628,222 |
| 2024-04-02 | 4.290 | 4.320 | 4.230 | 4.300 | 4.300 | 7,554,561 |
| 2024-04-01 | 4.180 | 4.280 | 4.170 | 4.280 | 4.280 | 8,129,883 |
| 2024-03-29 | 4.140 | 4.220 | 4.110 | 4.180 | 4.180 | 5,240,943 |
| 2024-03-28 | 4.020 | 4.260 | 4.000 | 4.150 | 4.150 | 12,155,463 |
| 2024-03-27 | 4.120 | 4.140 | 4.030 | 4.030 | 4.030 | 5,815,732 |
| 2024-03-26 | 4.080 | 4.160 | 4.040 | 4.110 | 4.110 | 7,065,615 |
| 2024-03-25 | 4.160 | 4.220 | 4.050 | 4.080 | 4.080 | 8,951,216 |
| 2024-03-22 | 4.340 | 4.350 | 4.150 | 4.180 | 4.180 | 11,720,438 |
| 2024-03-21 | 4.290 | 4.390 | 4.250 | 4.360 | 4.360 | 15,838,430 |
| 2024-03-20 | 4.280 | 4.310 | 4.190 | 4.290 | 4.290 | 18,316,385 |
| 2024-03-19 | 4.120 | 4.340 | 4.080 | 4.330 | 4.330 | 26,601,148 |
| 2024-03-18 | 4.010 | 4.260 | 3.970 | 4.140 | 4.140 | 21,502,336 |
| 2024-03-15 | 3.910 | 4.010 | 3.910 | 4.000 | 4.000 | 9,311,136 |
| 2024-03-14 | 3.930 | 3.970 | 3.860 | 3.930 | 3.930 | 7,055,162 |
| 2024-03-13 | 3.980 | 3.990 | 3.890 | 3.940 | 3.940 | 8,082,998 |
| 2024-03-12 | 3.890 | 3.980 | 3.860 | 3.970 | 3.970 | 11,077,871 |
| 2024-03-11 | 3.800 | 3.880 | 3.780 | 3.880 | 3.880 | 7,555,874 |
| 2024-03-08 | 3.840 | 3.880 | 3.770 | 3.830 | 3.830 | 6,633,101 |
| 2024-03-07 | 3.860 | 3.930 | 3.830 | 3.830 | 3.830 | 9,225,716 |
| 2024-03-06 | 3.800 | 3.890 | 3.780 | 3.860 | 3.860 | 6,144,731 |
| 2024-03-05 | 3.920 | 3.920 | 3.800 | 3.810 | 3.810 | 8,208,781 |
| 2024-03-04 | 3.950 | 3.960 | 3.860 | 3.920 | 3.920 | 7,795,053 |
| 2024-03-01 | 3.930 | 3.970 | 3.870 | 3.950 | 3.950 | 10,295,965 |
| 2024-02-29 | 3.750 | 3.940 | 3.710 | 3.930 | 3.930 | 14,907,953 |
| 2024-02-28 | 4.080 | 4.190 | 3.750 | 3.780 | 3.780 | 21,491,125 |
| 2024-02-27 | 3.960 | 4.080 | 3.910 | 4.080 | 4.080 | 11,194,843 |
| 2024-02-26 | 3.920 | 4.060 | 3.860 | 3.970 | 3.970 | 15,984,499 |
| 2024-02-23 | 3.830 | 3.920 | 3.780 | 3.920 | 3.920 | 13,162,171 |
| 2024-02-22 | 3.690 | 3.830 | 3.660 | 3.820 | 3.820 | 14,864,202 |
| 2024-02-21 | 3.580 | 3.770 | 3.550 | 3.700 | 3.700 | 15,464,295 |
| 2024-02-20 | 3.540 | 3.600 | 3.460 | 3.590 | 3.590 | 10,498,809 |
| 2024-02-19 | 3.500 | 3.620 | 3.460 | 3.560 | 3.560 | 19,180,727 |
| 2024-02-08 | 3.180 | 3.500 | 3.050 | 3.480 | 3.480 | 25,487,436 |
| 2024-02-07 | 3.650 | 3.650 | 3.270 | 3.280 | 3.280 | 27,870,487 |
| 2024-02-06 | 3.450 | 3.710 | 3.390 | 3.630 | 3.630 | 25,772,641 |
| 2024-02-05 | 4.130 | 4.150 | 3.770 | 3.770 | 3.770 | 15,577,990 |
| 2024-02-02 | 4.350 | 4.440 | 4.000 | 4.190 | 4.190 | 11,795,257 |
| 2024-02-01 | 4.400 | 4.430 | 4.220 | 4.300 | 4.300 | 10,482,949 |
| 2024-01-31 | 4.580 | 4.650 | 4.400 | 4.420 | 4.420 | 9,261,566 |
| 2024-01-30 | 4.760 | 4.790 | 4.610 | 4.630 | 4.630 | 4,733,451 |
| 2024-01-29 | 4.820 | 4.930 | 4.740 | 4.760 | 4.760 | 7,398,983 |
| 2024-01-26 | 4.780 | 4.930 | 4.750 | 4.850 | 4.850 | 8,266,583 |
| 2024-01-25 | 4.650 | 4.800 | 4.610 | 4.790 | 4.790 | 8,032,846 |
| 2024-01-24 | 4.520 | 4.660 | 4.410 | 4.650 | 4.650 | 10,467,085 |
| 2024-01-23 | 4.580 | 4.600 | 4.420 | 4.520 | 4.520 | 9,227,656 |
| 2024-01-22 | 4.930 | 4.940 | 4.560 | 4.630 | 4.630 | 11,265,348 |
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.