Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.930 | 4.940 | 4.560 | 4.630 | 4.630 | 11,265,348 |
| 2024-01-19 | 5.020 | 5.020 | 4.900 | 4.950 | 4.950 | 5,912,808 |
| 2024-01-18 | 5.070 | 5.090 | 4.850 | 5.000 | 5.000 | 11,082,085 |
| 2024-01-17 | 5.260 | 5.270 | 5.080 | 5.100 | 5.100 | 6,917,780 |
| 2024-01-16 | 5.300 | 5.310 | 5.160 | 5.260 | 5.260 | 7,336,528 |
| 2024-01-15 | 5.220 | 5.350 | 5.200 | 5.310 | 5.310 | 7,142,406 |
| 2024-01-12 | 5.280 | 5.370 | 5.230 | 5.250 | 5.250 | 7,720,365 |
| 2024-01-11 | 5.150 | 5.280 | 5.120 | 5.280 | 5.280 | 8,349,742 |
| 2024-01-10 | 5.140 | 5.170 | 5.060 | 5.160 | 5.160 | 5,283,887 |
| 2024-01-09 | 5.060 | 5.180 | 5.060 | 5.140 | 5.140 | 5,974,710 |
| 2024-01-08 | 5.160 | 5.170 | 5.030 | 5.050 | 5.050 | 5,268,173 |
| 2024-01-05 | 5.260 | 5.260 | 5.140 | 5.160 | 5.160 | 9,080,887 |
| 2024-01-04 | 5.240 | 5.270 | 5.190 | 5.230 | 5.230 | 5,458,036 |
| 2024-01-03 | 5.170 | 5.250 | 5.170 | 5.230 | 5.230 | 7,878,319 |
| 2024-01-02 | 5.100 | 5.250 | 5.100 | 5.210 | 5.210 | 8,923,910 |
| 2023-12-29 | 5.080 | 5.110 | 5.060 | 5.110 | 5.110 | 7,272,849 |
| 2023-12-28 | 5.080 | 5.120 | 5.000 | 5.080 | 5.080 | 7,946,764 |
| 2023-12-27 | 4.970 | 5.110 | 4.940 | 5.100 | 5.100 | 8,083,834 |
| 2023-12-26 | 5.010 | 5.030 | 4.930 | 4.940 | 4.940 | 6,756,755 |
| 2023-12-25 | 5.060 | 5.070 | 4.970 | 5.010 | 5.010 | 7,326,480 |
| 2023-12-22 | 5.170 | 5.190 | 5.050 | 5.060 | 5.060 | 10,309,071 |
| 2023-12-21 | 5.200 | 5.240 | 5.080 | 5.180 | 5.180 | 9,981,798 |
| 2023-12-20 | 5.280 | 5.320 | 5.190 | 5.200 | 5.200 | 8,564,320 |
| 2023-12-19 | 5.320 | 5.330 | 5.220 | 5.260 | 5.260 | 10,045,198 |
| 2023-12-18 | 5.320 | 5.400 | 5.280 | 5.320 | 5.320 | 10,291,598 |
| 2023-12-15 | 5.330 | 5.380 | 5.280 | 5.360 | 5.360 | 10,934,290 |
| 2023-12-14 | 5.430 | 5.450 | 5.310 | 5.340 | 5.340 | 14,286,807 |
| 2023-12-13 | 5.440 | 5.510 | 5.410 | 5.440 | 5.440 | 11,210,169 |
| 2023-12-12 | 5.450 | 5.480 | 5.390 | 5.460 | 5.460 | 11,063,259 |
| 2023-12-11 | 5.440 | 5.510 | 5.400 | 5.460 | 5.460 | 16,791,379 |
| 2023-12-08 | 5.580 | 5.600 | 5.390 | 5.410 | 5.410 | 24,018,871 |
| 2023-12-07 | 5.550 | 5.600 | 5.490 | 5.570 | 5.570 | 24,445,909 |
| 2023-12-06 | 5.490 | 5.680 | 5.460 | 5.630 | 5.630 | 45,197,072 |
| 2023-12-05 | 5.430 | 5.600 | 5.410 | 5.480 | 5.480 | 35,337,509 |
| 2023-12-04 | 5.350 | 5.510 | 5.330 | 5.470 | 5.470 | 33,424,392 |
| 2023-12-01 | 5.300 | 5.740 | 5.290 | 5.430 | 5.430 | 51,207,047 |
| 2023-11-30 | 5.350 | 5.390 | 5.190 | 5.320 | 5.320 | 37,052,218 |
| 2023-11-29 | 5.510 | 5.600 | 5.330 | 5.390 | 5.390 | 49,546,488 |
| 2023-11-28 | 5.620 | 5.770 | 5.330 | 5.490 | 5.490 | 79,210,292 |
| 2023-11-27 | 5.400 | 5.870 | 5.400 | 5.870 | 5.870 | 61,912,706 |
| 2023-11-24 | 5.150 | 5.340 | 5.120 | 5.340 | 5.340 | 24,246,858 |
| 2023-11-23 | 5.120 | 5.150 | 5.110 | 5.140 | 5.140 | 7,048,121 |
| 2023-11-22 | 5.120 | 5.160 | 5.120 | 5.130 | 5.130 | 7,210,708 |
| 2023-11-21 | 5.160 | 5.170 | 5.110 | 5.130 | 5.130 | 7,394,585 |
| 2023-11-20 | 5.100 | 5.170 | 5.090 | 5.160 | 5.160 | 7,957,780 |
| 2023-11-17 | 5.070 | 5.100 | 5.040 | 5.100 | 5.100 | 5,510,970 |
| 2023-11-16 | 5.080 | 5.160 | 5.050 | 5.080 | 5.080 | 7,223,956 |
| 2023-11-15 | 5.080 | 5.100 | 5.050 | 5.080 | 5.080 | 4,441,209 |
| 2023-11-14 | 5.080 | 5.090 | 5.040 | 5.070 | 5.070 | 4,315,702 |
| 2023-11-13 | 5.030 | 5.080 | 5.020 | 5.070 | 5.070 | 6,937,548 |
| 2023-11-10 | 5.030 | 5.050 | 4.980 | 5.030 | 5.030 | 5,062,058 |
| 2023-11-09 | 5.030 | 5.070 | 5.010 | 5.030 | 5.030 | 4,672,533 |
| 2023-11-08 | 5.020 | 5.080 | 5.010 | 5.050 | 5.050 | 5,347,217 |
| 2023-11-07 | 5.030 | 5.060 | 4.980 | 5.040 | 5.040 | 5,883,394 |
| 2023-11-06 | 5.030 | 5.050 | 4.980 | 5.030 | 5.030 | 7,092,791 |
| 2023-11-03 | 5.000 | 5.040 | 4.960 | 5.010 | 5.010 | 6,850,797 |
| 2023-11-02 | 4.980 | 5.020 | 4.950 | 4.970 | 4.970 | 4,986,027 |
| 2023-11-01 | 4.980 | 5.000 | 4.950 | 4.990 | 4.990 | 7,122,508 |
| 2023-10-31 | 4.950 | 4.990 | 4.930 | 4.960 | 4.960 | 4,570,477 |
| 2023-10-30 | 4.950 | 5.000 | 4.910 | 4.950 | 4.950 | 8,253,943 |
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.