Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.840 | 4.950 | 4.820 | 4.940 | 4.940 | 7,412,897 |
| 2023-10-26 | 4.860 | 4.880 | 4.820 | 4.870 | 4.870 | 3,967,309 |
| 2023-10-25 | 4.830 | 4.890 | 4.820 | 4.880 | 4.880 | 6,061,941 |
| 2023-10-24 | 4.720 | 4.830 | 4.690 | 4.830 | 4.830 | 7,012,271 |
| 2023-10-23 | 4.810 | 4.820 | 4.680 | 4.700 | 4.700 | 7,035,084 |
| 2023-10-20 | 4.780 | 4.840 | 4.780 | 4.810 | 4.810 | 5,084,718 |
| 2023-10-19 | 4.850 | 4.910 | 4.800 | 4.810 | 4.810 | 6,519,637 |
| 2023-10-18 | 4.930 | 4.990 | 4.860 | 4.860 | 4.860 | 8,425,808 |
| 2023-10-17 | 4.970 | 4.980 | 4.910 | 4.920 | 4.920 | 6,453,570 |
| 2023-10-16 | 4.960 | 5.020 | 4.950 | 4.980 | 4.980 | 6,227,244 |
| 2023-10-13 | 5.010 | 5.010 | 4.930 | 4.960 | 4.960 | 6,406,513 |
| 2023-10-12 | 4.990 | 5.030 | 4.950 | 5.010 | 5.010 | 6,107,686 |
| 2023-10-11 | 5.000 | 5.020 | 4.950 | 4.960 | 4.960 | 6,868,720 |
| 2023-10-10 | 5.020 | 5.040 | 4.980 | 5.000 | 5.000 | 7,377,605 |
| 2023-10-09 | 5.100 | 5.100 | 4.970 | 4.990 | 4.990 | 9,858,488 |
| 2023-09-28 | 5.050 | 5.120 | 5.020 | 5.100 | 5.100 | 7,277,813 |
| 2023-09-27 | 5.000 | 5.070 | 4.990 | 5.050 | 5.050 | 5,853,383 |
| 2023-09-26 | 5.040 | 5.090 | 5.010 | 5.020 | 5.020 | 4,425,792 |
| 2023-09-25 | 5.060 | 5.130 | 5.040 | 5.060 | 5.060 | 5,447,623 |
| 2023-09-22 | 5.010 | 5.090 | 4.980 | 5.080 | 5.080 | 6,573,082 |
| 2023-09-21 | 5.120 | 5.130 | 5.000 | 5.010 | 5.010 | 9,785,620 |
| 2023-09-20 | 5.060 | 5.180 | 5.040 | 5.120 | 5.120 | 11,782,911 |
| 2023-09-19 | 5.070 | 5.140 | 5.070 | 5.080 | 5.080 | 8,522,843 |
| 2023-09-18 | 4.980 | 5.120 | 4.930 | 5.090 | 5.090 | 13,144,880 |
| 2023-09-15 | 4.930 | 5.030 | 4.920 | 4.990 | 4.990 | 7,613,381 |
| 2023-09-14 | 4.980 | 4.980 | 4.900 | 4.920 | 4.920 | 8,956,586 |
| 2023-09-13 | 5.030 | 5.040 | 4.950 | 4.980 | 4.980 | 8,711,249 |
| 2023-09-12 | 5.060 | 5.090 | 5.030 | 5.050 | 5.050 | 7,255,700 |
| 2023-09-11 | 5.030 | 5.070 | 4.990 | 5.060 | 5.060 | 8,190,940 |
| 2023-09-08 | 5.050 | 5.080 | 5.000 | 5.030 | 5.030 | 7,652,714 |
| 2023-09-07 | 5.100 | 5.130 | 5.030 | 5.030 | 5.030 | 10,750,287 |
| 2023-09-06 | 5.180 | 5.180 | 5.120 | 5.140 | 5.140 | 8,323,225 |
| 2023-09-05 | 5.200 | 5.220 | 5.160 | 5.170 | 5.170 | 8,623,672 |
| 2023-09-04 | 5.200 | 5.240 | 5.160 | 5.230 | 5.230 | 12,260,576 |
| 2023-09-01 | 5.120 | 5.210 | 5.120 | 5.180 | 5.180 | 14,467,340 |
| 2023-08-31 | 5.160 | 5.170 | 5.090 | 5.110 | 5.110 | 9,703,049 |
| 2023-08-30 | 5.120 | 5.240 | 5.100 | 5.150 | 5.150 | 14,525,351 |
| 2023-08-29 | 5.030 | 5.140 | 5.010 | 5.140 | 5.140 | 16,668,823 |
| 2023-08-28 | 5.260 | 5.260 | 5.000 | 5.010 | 5.010 | 27,040,305 |
| 2023-08-25 | 5.060 | 5.220 | 5.040 | 5.060 | 5.060 | 20,692,298 |
| 2023-08-24 | 4.970 | 5.120 | 4.930 | 5.080 | 5.080 | 17,650,575 |
| 2023-08-23 | 5.070 | 5.090 | 4.980 | 5.000 | 5.000 | 12,821,213 |
| 2023-08-22 | 5.160 | 5.200 | 4.980 | 5.090 | 5.090 | 23,890,258 |
| 2023-08-21 | 5.130 | 5.350 | 5.100 | 5.220 | 5.220 | 25,160,155 |
| 2023-08-18 | 5.300 | 5.330 | 5.130 | 5.130 | 5.130 | 24,945,569 |
| 2023-08-17 | 5.310 | 5.380 | 5.260 | 5.340 | 5.340 | 18,840,974 |
| 2023-08-16 | 5.290 | 5.410 | 5.230 | 5.360 | 5.360 | 23,512,197 |
| 2023-08-15 | 5.470 | 5.480 | 5.260 | 5.350 | 5.350 | 28,999,249 |
| 2023-08-14 | 5.510 | 5.510 | 5.320 | 5.400 | 5.400 | 38,144,451 |
| 2023-08-11 | 5.810 | 5.880 | 5.570 | 5.580 | 5.580 | 56,324,149 |
| 2023-08-10 | 5.960 | 6.100 | 5.800 | 5.880 | 5.880 | 70,677,830 |
| 2023-08-09 | 6.160 | 6.240 | 5.880 | 5.960 | 5.960 | 91,264,231 |
| 2023-08-08 | 6.000 | 6.360 | 5.960 | 6.360 | 6.360 | 106,545,112 |
| 2023-08-07 | 5.270 | 5.780 | 5.250 | 5.780 | 5.780 | 34,752,297 |
| 2023-08-04 | 5.370 | 5.390 | 5.230 | 5.250 | 5.250 | 6,729,460 |
| 2023-08-03 | 5.330 | 5.400 | 5.310 | 5.370 | 5.370 | 4,251,679 |
| 2023-08-02 | 5.300 | 5.390 | 5.300 | 5.330 | 5.330 | 4,563,628 |
| 2023-08-01 | 5.410 | 5.420 | 5.340 | 5.350 | 5.350 | 4,895,704 |
| 2023-07-31 | 5.330 | 5.440 | 5.310 | 5.420 | 5.420 | 9,578,139 |
| 2023-07-28 | 5.210 | 5.340 | 5.210 | 5.300 | 5.300 | 3,738,483 |
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.