Great-Sun Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.175	6.224	6.096	6.185	4.725	3,969,861
2023-04-26	6.047	6.195	6.037	6.165	4.710	4,084,866
2023-04-25	6.146	6.155	5.968	6.067	4.635	6,197,603
2023-04-24	6.205	6.234	6.086	6.146	4.695	6,456,921
2023-04-21	6.214	6.293	6.155	6.205	4.740	7,026,501
2023-04-20	6.303	6.313	6.214	6.234	4.763	5,825,391
2023-04-19	6.392	6.392	6.283	6.303	4.815	5,913,625
2023-04-18	6.352	6.402	6.303	6.392	4.883	6,049,508
2023-04-17	6.274	6.352	6.244	6.352	4.853	6,126,368
2023-04-14	6.333	6.342	6.234	6.283	4.800	5,378,761
2023-04-13	6.274	6.342	6.264	6.333	4.838	5,092,347
2023-04-12	6.293	6.323	6.244	6.323	4.830	5,009,785
2023-04-11	6.274	6.293	6.214	6.293	4.808	5,670,500
2023-04-10	6.411	6.421	6.224	6.264	4.785	9,971,905
2023-04-07	6.372	6.421	6.303	6.411	4.898	4,388,539
2023-04-06	6.451	6.451	6.323	6.362	4.860	5,987,022
2023-04-04	6.510	6.539	6.421	6.451	4.928	7,288,447
2023-04-03	6.421	6.559	6.411	6.510	4.973	9,837,795
2023-03-31	6.313	6.461	6.303	6.431	4.913	9,409,899
2023-03-30	6.323	6.362	6.264	6.323	4.830	7,025,273
2023-03-29	6.451	6.451	6.283	6.303	4.815	11,077,725
2023-03-28	6.697	6.707	6.411	6.431	4.913	18,280,290
2023-03-27	6.707	6.776	6.579	6.628	5.063	7,973,982
2023-03-24	6.687	6.786	6.687	6.736	5.146	5,865,507
2023-03-23	6.776	6.796	6.667	6.717	5.131	6,850,933
2023-03-22	6.677	6.943	6.658	6.805	5.199	11,704,400
2023-03-21	6.579	6.667	6.579	6.658	5.086	6,839,964
2023-03-20	6.796	6.845	6.579	6.589	5.033	12,098,442
2023-03-17	6.864	6.894	6.756	6.805	5.199	8,040,017
2023-03-16	6.894	6.963	6.796	6.805	5.199	7,383,757
2023-03-15	6.914	6.973	6.874	6.914	5.282	6,563,236
2023-03-14	6.845	7.032	6.786	6.904	5.274	11,134,181
2023-03-13	6.786	6.845	6.667	6.845	5.229	8,335,209
2023-03-10	6.864	6.983	6.736	6.766	5.169	13,407,339
2023-03-09	7.042	7.061	6.835	6.914	5.282	11,754,144
2023-03-08	7.022	7.032	6.933	7.002	5.349	9,318,649
2023-03-07	7.150	7.249	7.002	7.032	5.372	16,348,353
2023-03-06	6.884	7.396	6.835	7.219	5.515	27,696,698
2023-03-03	6.864	6.924	6.796	6.855	5.236	7,696,456
2023-03-02	6.953	6.983	6.874	6.884	5.259	6,416,972
2023-03-01	6.953	6.953	6.894	6.953	5.312	6,310,839
2023-02-28	6.776	6.943	6.746	6.924	5.289	10,307,168
2023-02-27	6.805	6.825	6.727	6.736	5.146	4,824,848
2023-02-24	6.835	6.855	6.736	6.796	5.191	6,214,942
2023-02-23	6.815	6.933	6.786	6.845	5.229	10,409,399
2023-02-22	6.835	6.835	6.746	6.776	5.176	6,859,490
2023-02-21	6.835	6.894	6.776	6.815	5.206	5,828,969
2023-02-20	6.805	6.864	6.766	6.835	5.221	8,487,577
2023-02-17	6.796	6.963	6.766	6.825	5.214	9,043,653
2023-02-16	6.924	6.992	6.717	6.786	5.184	11,177,789
2023-02-15	7.022	7.022	6.884	6.904	5.274	11,525,552
2023-02-14	7.071	7.111	6.943	6.983	5.334	11,693,333
2023-02-13	7.140	7.160	6.973	7.032	5.372	11,525,803
2023-02-10	7.071	7.130	7.012	7.091	5.417	11,236,629
2023-02-09	6.874	7.101	6.855	7.071	5.402	18,599,866
2023-02-08	7.022	7.042	6.894	6.933	5.297	13,391,002
2023-02-07	6.894	7.042	6.825	7.012	5.357	15,874,412
2023-02-06	6.825	6.914	6.736	6.874	5.252	14,623,175
2023-02-03	6.677	6.933	6.677	6.855	5.236	23,937,620
2023-02-02	6.579	6.776	6.559	6.717	5.131	17,704,205

← NewerPage 15 of 21 · 1,212 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.