Great-Sun Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.283	6.352	6.234	6.333	4.838	8,321,575
2022-07-29	6.303	6.372	6.254	6.264	4.785	8,489,630
2022-07-28	6.283	6.342	6.254	6.283	4.800	9,291,671
2022-07-27	6.214	6.283	6.185	6.264	4.785	8,860,869
2022-07-26	6.165	6.234	6.116	6.224	4.755	6,140,742
2022-07-25	6.224	6.274	6.096	6.146	4.695	5,244,254
2022-07-22	6.254	6.274	6.146	6.224	4.755	6,006,551
2022-07-21	6.283	6.293	6.205	6.234	4.763	6,836,447
2022-07-20	6.283	6.303	6.244	6.283	4.800	7,629,279
2022-07-19	6.146	6.293	6.146	6.254	4.778	11,419,491
2022-07-18	6.017	6.155	5.998	6.136	4.687	10,801,392
2022-07-15	6.136	6.136	5.919	5.998	4.582	11,177,522
2022-07-14	6.146	6.165	6.086	6.126	4.680	6,667,861
2022-07-13	6.106	6.195	6.086	6.155	4.702	8,534,298
2022-07-12	6.293	6.303	6.106	6.126	4.680	11,708,258
2022-07-11	6.195	6.392	6.185	6.303	4.815	13,752,941
2022-07-08	6.195	6.274	6.155	6.224	4.755	7,486,245
2022-07-07	6.096	6.214	6.096	6.175	4.717	7,778,140
2022-07-06	6.244	6.254	6.067	6.116	4.672	11,073,400
2022-07-05	6.402	6.402	6.175	6.264	4.785	14,391,037
2022-07-04	6.264	6.392	6.244	6.382	4.875	16,718,097
2022-07-01	6.303	6.333	6.244	6.264	4.785	10,108,582
2022-06-30	6.195	6.313	6.175	6.293	4.808	13,914,230
2022-06-29	6.254	6.333	6.195	6.195	4.732	13,461,259
2022-06-28	6.244	6.333	6.214	6.293	4.808	11,112,285
2022-06-27	6.205	6.274	6.195	6.264	4.785	11,640,062
2022-06-24	6.155	6.205	6.136	6.195	4.732	9,243,812
2022-06-23	6.126	6.175	6.057	6.155	4.702	10,474,511
2022-06-22	6.205	6.224	6.116	6.126	4.680	11,723,764
2022-06-21	6.303	6.313	6.136	6.195	4.732	13,895,789
2022-06-20	6.283	6.372	6.264	6.293	4.808	13,334,632
2022-06-17	6.392	6.480	6.185	6.303	4.815	16,302,538
2022-06-16	6.293	6.431	6.274	6.323	4.830	16,239,055
2022-06-15	6.293	6.342	6.274	6.293	4.808	12,056,325
2022-06-14	6.274	6.323	6.136	6.283	4.800	12,477,164
2022-06-13	6.264	6.352	6.224	6.323	4.830	10,985,620
2022-06-10	6.234	6.313	6.185	6.283	4.800	9,572,344
2022-06-09	6.333	6.372	6.214	6.254	4.778	10,669,095
2022-06-08	6.382	6.411	6.205	6.342	4.845	12,131,415
2022-06-07	6.490	6.490	6.333	6.372	4.868	12,946,142
2022-06-06	6.490	6.500	6.372	6.441	4.920	16,732,140
2022-06-02	6.530	6.756	6.352	6.520	4.981	25,773,392
2022-06-01	6.471	6.776	6.402	6.549	5.003	25,460,361
2022-05-31	6.323	6.589	6.264	6.520	4.981	22,223,745
2022-05-30	6.293	6.451	6.283	6.323	4.830	16,237,169
2022-05-27	6.205	6.333	6.205	6.283	4.800	16,521,558
2022-05-26	6.146	6.362	6.096	6.214	4.747	14,514,096
2022-05-25	5.998	6.136	5.949	6.126	4.680	11,418,399
2022-05-24	6.274	6.342	6.008	6.008	4.589	16,355,972
2022-05-23	6.205	6.382	6.165	6.303	4.815	18,338,977
2022-05-20	6.126	6.214	6.106	6.185	4.725	11,973,820
2022-05-19	6.106	6.234	6.057	6.126	4.680	12,318,432
2022-05-18	6.155	6.264	6.106	6.195	4.732	11,740,865
2022-05-17	6.293	6.303	6.146	6.175	4.717	13,296,015
2022-05-16	6.234	6.431	6.185	6.323	4.830	21,252,434
2022-05-13	6.126	6.224	6.057	6.136	4.687	10,274,667
2022-05-12	6.037	6.205	5.998	6.096	4.657	12,212,374
2022-05-11	6.185	6.274	6.136	6.136	4.687	17,320,461
2022-05-10	6.017	6.244	5.919	6.234	4.763	18,679,638
2022-05-09	5.968	6.146	5.939	6.086	4.650	11,234,303

← NewerPage 18 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.