Great-Sun Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.027	6.116	5.939	5.998	4.582	13,361,971
2022-05-05	5.968	6.175	5.909	6.165	4.710	17,682,114
2022-04-29	5.781	6.037	5.752	5.968	4.559	17,695,278
2022-04-28	5.909	5.998	5.683	5.722	4.371	19,251,481
2022-04-27	5.840	6.017	5.555	6.008	4.589	23,664,472
2022-04-26	5.968	6.136	5.801	5.840	4.462	25,421,827
2022-04-25	6.431	6.500	6.047	6.047	4.620	36,477,929
2022-04-22	7.327	7.386	6.717	6.717	5.131	40,963,893
2022-04-21	7.830	8.056	7.367	7.465	5.703	47,147,026
2022-04-20	7.544	8.135	7.514	7.958	6.079	60,813,437
2022-04-19	7.308	7.741	7.288	7.603	5.808	37,587,826
2022-04-18	7.249	7.662	7.219	7.436	5.680	41,658,126
2022-04-15	7.830	8.125	7.603	7.613	5.816	46,850,233
2022-04-14	7.780	8.017	7.554	7.977	6.094	50,034,240
2022-04-13	7.948	8.253	7.751	8.056	6.154	73,205,829
2022-04-12	8.224	8.401	7.790	8.135	6.215	99,839,918
2022-04-11	7.337	7.948	7.337	7.948	6.072	45,384,224
2022-04-08	7.386	7.406	7.081	7.229	5.522	20,640,615
2022-04-07	7.593	7.662	7.377	7.416	5.665	27,556,054
2022-04-06	7.623	7.810	7.544	7.672	5.861	43,616,536
2022-04-01	7.485	7.800	7.367	7.377	5.635	33,875,600
2022-03-31	7.396	7.741	7.347	7.495	5.726	36,447,198
2022-03-30	7.485	7.554	7.337	7.416	5.665	35,645,759
2022-03-29	7.367	7.790	7.308	7.652	5.846	51,572,520
2022-03-28	7.830	8.056	7.170	7.475	5.710	55,055,948
2022-03-25	7.091	7.554	7.071	7.465	5.703	41,887,364
2022-03-24	7.160	7.327	7.071	7.121	5.440	16,118,308
2022-03-23	7.160	7.199	7.081	7.189	5.492	14,318,773
2022-03-22	7.209	7.229	7.052	7.121	5.440	16,773,566
2022-03-21	6.815	7.367	6.786	7.189	5.492	33,549,773
2022-03-18	6.648	6.825	6.618	6.815	5.206	9,754,074
2022-03-17	6.608	6.904	6.599	6.717	5.131	14,561,197
2022-03-16	6.618	6.667	6.244	6.579	5.026	14,588,962
2022-03-15	6.894	7.091	6.500	6.510	4.973	17,933,253
2022-03-14	7.022	7.239	6.943	6.973	5.327	22,637,852
2022-03-11	6.628	6.973	6.559	6.933	5.297	20,554,356
2022-03-10	6.776	6.825	6.697	6.727	5.139	8,009,969
2022-03-09	6.756	6.864	6.411	6.667	5.094	11,746,738
2022-03-08	7.012	7.061	6.746	6.776	5.176	13,200,590
2022-03-07	7.160	7.258	7.042	7.061	5.394	11,474,271
2022-03-04	7.308	7.347	7.140	7.160	5.470	13,671,923
2022-03-03	7.268	7.308	7.209	7.268	5.552	11,017,704
2022-03-02	7.239	7.367	7.219	7.298	5.575	15,388,202
2022-03-01	7.288	7.327	7.189	7.288	5.568	22,411,414
2022-02-28	7.071	7.564	6.864	7.436	5.680	29,825,819
2022-02-25	6.973	7.111	6.973	7.042	5.379	10,623,546
2022-02-24	7.121	7.337	6.953	7.042	5.379	19,338,762
2022-02-23	7.357	7.436	7.130	7.180	5.485	15,766,696
2022-02-22	7.160	7.357	7.111	7.189	5.492	12,303,519
2022-02-21	7.071	7.209	7.042	7.209	5.507	11,061,069
2022-02-18	7.081	7.101	6.992	7.091	5.417	9,933,196
2022-02-17	7.022	7.219	6.983	7.180	5.485	14,903,267
2022-02-16	7.012	7.071	6.924	7.061	5.394	8,598,667
2022-02-15	7.032	7.081	6.924	6.992	5.342	6,226,627
2022-02-14	7.012	7.130	6.992	7.052	5.387	7,415,371
2022-02-11	7.239	7.258	7.022	7.052	5.387	9,621,222
2022-02-10	7.150	7.278	7.121	7.258	5.545	9,734,835
2022-02-09	7.101	7.209	7.071	7.160	5.470	11,245,943
2022-02-08	7.022	7.150	6.992	7.121	5.440	9,978,776
2022-02-07	6.914	7.061	6.845	7.032	5.372	9,623,075

← NewerPage 19 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.