Great-Sun Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.998	6.165	5.998	6.155	4.702	13,657,119
2022-10-31	5.939	6.116	5.939	6.047	4.620	13,350,226
2022-10-28	5.988	6.047	5.840	5.949	4.544	13,250,095
2022-10-27	5.860	5.958	5.840	5.958	4.552	7,471,687
2022-10-26	5.791	5.899	5.771	5.860	4.477	7,906,852
2022-10-25	5.811	5.850	5.673	5.761	4.401	8,553,663
2022-10-24	5.978	6.008	5.791	5.830	4.454	9,618,969
2022-10-21	5.988	6.017	5.939	5.968	4.559	6,250,638
2022-10-20	6.027	6.057	5.958	5.988	4.574	6,188,430
2022-10-19	6.175	6.214	6.017	6.047	4.620	7,530,728
2022-10-18	6.205	6.234	6.155	6.195	4.732	7,220,386
2022-10-17	6.136	6.234	6.096	6.205	4.740	7,623,594
2022-10-14	6.086	6.205	6.077	6.165	4.710	8,453,951
2022-10-13	5.958	6.185	5.939	6.116	4.672	11,906,634
2022-10-12	5.919	6.037	5.860	6.027	4.605	9,201,057
2022-10-11	5.811	5.919	5.791	5.919	4.522	6,396,838
2022-10-10	5.939	6.057	5.791	5.850	4.469	8,321,635
2022-09-30	5.899	5.949	5.830	5.899	4.507	5,953,075
2022-09-29	6.037	6.047	5.860	5.909	4.514	8,501,606
2022-09-28	6.037	6.096	5.939	5.949	4.544	8,994,301
2022-09-27	5.899	6.067	5.811	6.067	4.635	11,448,668
2022-09-26	6.106	6.106	5.860	5.860	4.477	13,701,854
2022-09-23	6.362	6.362	6.106	6.146	4.695	11,581,805
2022-09-22	6.411	6.480	6.352	6.362	4.860	8,852,669
2022-09-21	6.411	6.471	6.303	6.451	4.928	8,384,823
2022-09-20	6.342	6.461	6.264	6.411	4.898	9,797,083
2022-09-19	6.303	6.431	6.205	6.342	4.845	12,102,339
2022-09-16	6.451	6.648	6.283	6.313	4.823	13,979,379
2022-09-15	6.618	6.638	6.362	6.471	4.943	14,877,615
2022-09-14	6.559	6.667	6.530	6.599	5.041	12,710,566
2022-09-13	6.589	6.815	6.579	6.697	5.116	21,057,768
2022-09-09	6.579	6.727	6.480	6.559	5.011	14,713,109
2022-09-08	6.648	6.914	6.559	6.599	5.041	25,572,304
2022-09-07	6.786	6.786	6.549	6.638	5.071	21,546,930
2022-09-06	6.845	6.874	6.746	6.805	5.199	16,283,002
2022-09-05	6.855	6.894	6.717	6.874	5.252	20,676,355
2022-09-02	6.992	7.012	6.776	6.933	5.297	32,625,707
2022-09-01	6.727	7.386	6.707	7.091	5.417	38,168,693
2022-08-31	6.894	6.933	6.677	6.746	5.154	17,028,360
2022-08-30	6.904	7.012	6.845	6.894	5.267	15,257,865
2022-08-29	6.845	7.032	6.796	6.963	5.319	17,550,680
2022-08-26	6.835	7.012	6.766	6.943	5.304	24,774,047
2022-08-25	6.933	6.983	6.756	6.796	5.191	23,515,668
2022-08-24	7.022	7.189	6.855	6.894	5.267	37,815,715
2022-08-23	6.736	7.396	6.667	6.963	5.319	38,682,069
2022-08-22	6.667	6.825	6.618	6.825	5.214	36,699,962
2022-08-19	6.520	6.667	6.510	6.589	5.033	19,458,384
2022-08-18	6.510	6.599	6.500	6.539	4.996	15,233,420
2022-08-17	6.559	6.608	6.500	6.539	4.996	16,282,584
2022-08-16	6.402	6.599	6.402	6.589	5.033	26,968,633
2022-08-15	6.402	6.539	6.362	6.441	4.920	16,511,513
2022-08-12	6.441	6.461	6.372	6.411	4.898	13,807,720
2022-08-11	6.421	6.471	6.392	6.461	4.936	18,560,077
2022-08-10	6.382	6.579	6.372	6.441	4.920	21,732,370
2022-08-09	6.471	6.480	6.333	6.392	4.883	21,701,221
2022-08-08	6.431	6.520	6.372	6.500	4.966	21,685,663
2022-08-05	6.559	6.589	6.392	6.500	4.966	30,752,230
2022-08-04	6.894	6.953	6.441	6.559	5.011	66,716,345
2022-08-03	6.313	6.746	6.313	6.746	5.154	31,987,529
2022-08-02	6.264	6.283	6.057	6.136	4.687	12,368,756

← NewerPage 17 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.