Great-Sun Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.490	6.569	6.471	6.569	5.018	10,642,127
2023-01-31	6.421	6.510	6.411	6.490	4.958	9,597,541
2023-01-30	6.451	6.480	6.421	6.451	4.928	10,175,148
2023-01-20	6.333	6.411	6.313	6.402	4.890	8,490,311
2023-01-19	6.303	6.313	6.264	6.313	4.823	8,023,061
2023-01-18	6.293	6.342	6.264	6.342	4.845	6,563,707
2023-01-17	6.313	6.352	6.264	6.293	4.808	7,919,340
2023-01-16	6.323	6.392	6.313	6.323	4.830	10,323,954
2023-01-13	6.254	6.402	6.224	6.313	4.823	12,008,185
2023-01-12	6.214	6.283	6.195	6.224	4.755	9,038,862
2023-01-11	6.372	6.382	6.234	6.254	4.778	11,905,959
2023-01-10	6.520	6.549	6.342	6.352	4.853	17,455,343
2023-01-09	6.490	6.559	6.471	6.530	4.988	10,088,752
2023-01-06	6.677	6.707	6.461	6.500	4.966	21,843,901
2023-01-05	6.845	6.855	6.638	6.707	5.124	20,418,621
2023-01-04	6.746	6.894	6.717	6.815	5.206	21,271,071
2023-01-03	6.914	6.943	6.717	6.805	5.199	23,037,193
2022-12-30	6.677	6.943	6.471	6.855	5.236	32,643,198
2022-12-29	6.677	6.786	6.451	6.638	5.071	22,444,911
2022-12-28	6.894	6.894	6.658	6.736	5.146	32,079,653
2022-12-27	6.796	7.042	6.638	7.042	5.379	41,629,599
2022-12-26	6.894	7.061	6.766	6.805	5.199	30,706,777
2022-12-23	6.953	7.446	6.845	6.904	5.274	46,029,997
2022-12-22	6.727	6.874	6.717	6.766	5.169	15,616,242
2022-12-21	6.599	6.855	6.579	6.736	5.146	14,887,403
2022-12-20	6.796	6.805	6.589	6.608	5.048	10,364,234
2022-12-19	6.933	6.943	6.648	6.756	5.161	15,370,536
2022-12-16	6.687	6.963	6.677	6.933	5.297	17,716,415
2022-12-15	6.835	6.864	6.707	6.766	5.169	9,261,596
2022-12-14	6.766	6.825	6.717	6.786	5.184	11,064,618
2022-12-13	6.579	6.874	6.559	6.855	5.236	20,702,223
2022-12-12	6.599	6.618	6.461	6.579	5.026	9,752,936
2022-12-09	6.579	6.618	6.421	6.539	4.996	7,547,767
2022-12-08	6.667	6.707	6.559	6.579	5.026	7,445,698
2022-12-07	6.599	6.717	6.579	6.677	5.101	10,315,885
2022-12-06	6.579	6.717	6.530	6.628	5.063	11,535,513
2022-12-05	6.589	6.707	6.559	6.579	5.026	10,875,330
2022-12-02	6.618	6.618	6.490	6.569	5.018	10,838,513
2022-12-01	6.510	6.638	6.471	6.618	5.056	15,277,071
2022-11-30	6.402	6.520	6.382	6.480	4.951	12,252,836
2022-11-29	6.382	6.411	6.323	6.411	4.898	9,680,461
2022-11-28	6.333	6.372	6.205	6.323	4.830	8,160,150
2022-11-25	6.362	6.411	6.274	6.392	4.883	8,260,911
2022-11-24	6.293	6.392	6.264	6.342	4.845	6,630,251
2022-11-23	6.323	6.382	6.214	6.254	4.778	7,888,310
2022-11-22	6.431	6.471	6.293	6.323	4.830	6,556,748
2022-11-21	6.323	6.441	6.274	6.441	4.920	8,415,215
2022-11-18	6.461	6.471	6.342	6.362	4.860	6,707,026
2022-11-17	6.411	6.480	6.382	6.451	4.928	6,410,615
2022-11-16	6.362	6.451	6.352	6.421	4.905	6,229,725
2022-11-15	6.372	6.411	6.333	6.392	4.883	8,345,894
2022-11-14	6.431	6.451	6.342	6.372	4.868	8,792,615
2022-11-11	6.490	6.579	6.411	6.431	4.913	13,686,945
2022-11-10	6.382	6.549	6.323	6.500	4.966	13,534,359
2022-11-09	6.382	6.411	6.313	6.362	4.860	6,868,614
2022-11-08	6.392	6.451	6.313	6.362	4.860	7,848,162
2022-11-07	6.303	6.411	6.303	6.372	4.868	9,674,157
2022-11-04	6.214	6.352	6.195	6.303	4.815	13,203,161
2022-11-03	6.106	6.471	6.106	6.313	4.823	19,933,865
2022-11-02	6.106	6.214	6.096	6.185	4.725	13,913,123

← NewerPage 16 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.