Great-Sun Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.330	5.350	5.250	5.270	5.270	3,338,670
2023-07-26	5.310	5.340	5.280	5.340	5.340	3,064,581
2023-07-25	5.360	5.380	5.320	5.330	5.330	4,574,268
2023-07-24	5.370	5.380	5.300	5.310	5.310	3,124,439
2023-07-21	5.330	5.410	5.320	5.370	5.370	4,955,169
2023-07-20	5.370	5.410	5.290	5.320	5.320	4,683,807
2023-07-19	5.390	5.420	5.320	5.350	5.350	3,775,632
2023-07-18	5.310	5.430	5.310	5.390	5.390	5,289,870
2023-07-17	5.250	5.350	5.230	5.330	5.330	4,407,408
2023-07-14	5.300	5.330	5.250	5.290	5.290	4,195,166
2023-07-13	5.280	5.340	5.260	5.270	5.270	5,065,117
2023-07-12	5.310	5.340	5.260	5.270	5.270	5,491,016
2023-07-11	5.360	5.360	5.280	5.310	5.310	5,886,449
2023-07-10	5.210	5.350	5.150	5.320	5.320	10,572,827
2023-07-07	5.030	5.270	5.010	5.240	5.240	13,619,433
2023-07-06	5.050	5.080	5.000	5.040	5.040	3,421,011
2023-07-05	5.050	5.080	5.010	5.030	5.030	3,527,426
2023-07-04	5.080	5.130	5.050	5.070	5.070	3,480,376
2023-07-03	5.070	5.110	5.040	5.100	5.100	6,383,218
2023-06-30	4.920	5.030	4.920	5.030	5.030	5,927,171
2023-06-29	4.890	5.000	4.860	4.940	4.940	5,094,002
2023-06-28	4.920	4.930	4.820	4.900	4.900	4,215,440
2023-06-27	4.780	4.980	4.780	4.920	4.920	6,270,862
2023-06-26	4.890	4.890	4.750	4.770	4.770	6,748,610
2023-06-21	5.030	5.070	4.870	4.900	4.900	8,444,808
2023-06-20	5.170	5.170	5.000	5.040	5.040	13,499,419
2023-06-19	6.746	6.786	6.589	6.608	5.048	8,597,695
2023-06-16	6.687	6.894	6.618	6.717	5.131	11,377,025
2023-06-15	6.864	6.864	6.667	6.697	5.116	11,352,093
2023-06-14	6.884	6.983	6.766	6.796	5.191	16,545,892
2023-06-13	6.943	7.081	6.835	6.884	5.259	26,856,128
2023-06-12	6.530	7.209	6.510	6.924	5.289	47,426,979
2023-06-09	6.303	6.628	6.293	6.549	5.003	15,799,379
2023-06-08	6.234	6.362	6.214	6.342	4.845	5,961,052
2023-06-07	6.185	6.254	6.136	6.234	4.763	2,670,715
2023-06-06	6.254	6.254	6.146	6.175	4.717	3,435,896
2023-06-05	6.234	6.254	6.185	6.254	4.778	2,509,523
2023-06-02	6.185	6.234	6.146	6.224	4.755	3,849,856
2023-06-01	6.146	6.195	6.126	6.175	4.717	4,188,151
2023-05-31	6.224	6.234	6.136	6.165	4.710	3,572,271
2023-05-30	6.205	6.254	6.155	6.234	4.763	3,925,229
2023-05-29	6.195	6.234	6.136	6.155	4.702	2,232,852
2023-05-26	6.205	6.244	6.116	6.195	4.732	3,198,212
2023-05-25	6.313	6.323	6.146	6.205	4.740	6,088,869
2023-05-24	6.402	6.411	6.313	6.313	4.823	4,034,330
2023-05-23	6.441	6.461	6.382	6.392	4.883	4,107,073
2023-05-22	6.342	6.441	6.333	6.441	4.920	6,890,323
2023-05-19	6.362	6.362	6.254	6.352	4.853	4,315,769
2023-05-18	6.362	6.382	6.313	6.333	4.838	2,538,782
2023-05-17	6.274	6.382	6.264	6.362	4.860	4,089,866
2023-05-16	6.382	6.392	6.293	6.303	4.815	3,156,625
2023-05-15	6.313	6.382	6.293	6.372	4.868	3,659,615
2023-05-12	6.342	6.402	6.333	6.333	4.838	2,771,284
2023-05-11	6.352	6.402	6.313	6.372	4.868	3,467,061
2023-05-10	6.323	6.372	6.283	6.323	4.830	3,295,670
2023-05-09	6.352	6.431	6.303	6.313	4.823	5,396,982
2023-05-08	6.382	6.382	6.313	6.382	4.875	3,668,532
2023-05-05	6.411	6.421	6.303	6.362	4.860	4,645,462
2023-05-04	6.224	6.392	6.224	6.372	4.868	8,309,134
2023-04-28	6.047	6.264	6.037	6.254	4.778	5,039,676

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.