Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.300 | 8.840 | 8.270 | 8.350 | 8.350 | 33,709,244 |
| 2026-07-16 | 8.500 | 8.880 | 8.240 | 8.460 | 8.460 | 45,948,997 |
| 2026-07-15 | 7.750 | 8.500 | 7.540 | 8.500 | 8.500 | 32,299,065 |
| 2026-07-14 | 7.540 | 8.110 | 7.340 | 7.730 | 7.730 | 21,759,014 |
| 2026-07-13 | 7.740 | 8.210 | 7.480 | 7.530 | 7.530 | 27,041,995 |
| 2026-07-10 | 7.340 | 7.830 | 7.280 | 7.620 | 7.620 | 13,289,434 |
| 2026-07-09 | 7.330 | 7.440 | 7.220 | 7.370 | 7.370 | 8,837,707 |
| 2026-07-08 | 7.430 | 7.450 | 7.270 | 7.310 | 7.310 | 8,414,943 |
| 2026-07-07 | 7.830 | 7.850 | 7.430 | 7.450 | 7.450 | 9,705,839 |
| 2026-07-06 | 7.930 | 8.120 | 7.720 | 7.730 | 7.730 | 11,702,456 |
| 2026-07-03 | 7.990 | 8.080 | 7.840 | 7.930 | 7.924 | 13,494,296 |
| 2026-07-02 | 8.270 | 8.390 | 7.960 | 7.990 | 7.984 | 20,324,480 |
| 2026-07-01 | 7.940 | 8.480 | 7.890 | 8.200 | 8.194 | 31,225,564 |
| 2026-06-30 | 8.140 | 8.450 | 7.860 | 7.920 | 7.914 | 35,785,464 |
| 2026-06-29 | 7.670 | 8.200 | 7.160 | 8.200 | 8.194 | 34,619,605 |
| 2026-06-26 | 7.540 | 8.000 | 7.340 | 7.450 | 7.450 | 21,990,767 |
| 2026-06-25 | 7.900 | 7.900 | 7.500 | 7.530 | 7.530 | 12,558,295 |
| 2026-06-24 | 8.030 | 8.150 | 7.810 | 7.900 | 7.900 | 13,095,050 |
| 2026-06-23 | 8.020 | 8.170 | 7.900 | 8.080 | 8.080 | 16,444,582 |
| 2026-06-22 | 8.110 | 8.110 | 7.680 | 7.970 | 7.970 | 18,157,760 |
| 2026-06-18 | 8.170 | 8.170 | 7.900 | 8.090 | 8.090 | 16,634,361 |
| 2026-06-17 | 8.160 | 8.170 | 7.990 | 8.090 | 8.090 | 14,654,109 |
| 2026-06-16 | 8.400 | 8.420 | 8.110 | 8.170 | 8.170 | 21,067,939 |
| 2026-06-15 | 8.770 | 8.870 | 8.330 | 8.400 | 8.400 | 22,280,762 |
| 2026-06-12 | 8.880 | 9.200 | 8.730 | 8.760 | 8.760 | 11,597,950 |
| 2026-06-11 | 9.030 | 9.100 | 8.700 | 8.850 | 8.850 | 10,523,764 |
| 2026-06-10 | 9.040 | 9.530 | 8.720 | 9.020 | 9.020 | 21,521,511 |
| 2026-06-09 | 8.750 | 9.250 | 8.470 | 9.130 | 9.130 | 29,793,374 |
| 2026-06-08 | 8.880 | 9.120 | 8.500 | 8.650 | 8.650 | 18,255,796 |
| 2026-06-05 | 9.100 | 9.250 | 8.940 | 9.010 | 9.010 | 13,827,946 |
| 2026-06-04 | 9.520 | 9.670 | 9.030 | 9.190 | 9.190 | 17,472,457 |
| 2026-06-03 | 9.360 | 9.480 | 9.180 | 9.350 | 9.350 | 16,054,355 |
| 2026-06-02 | 9.560 | 9.650 | 9.200 | 9.370 | 9.370 | 16,096,399 |
| 2026-06-01 | 9.840 | 10.450 | 9.610 | 9.640 | 9.640 | 23,319,149 |
| 2026-05-29 | 10.420 | 10.490 | 9.700 | 9.790 | 9.790 | 30,472,097 |
| 2026-05-28 | 11.080 | 11.080 | 10.110 | 10.490 | 10.490 | 29,019,455 |
| 2026-05-27 | 11.720 | 12.250 | 10.700 | 11.100 | 11.100 | 32,518,814 |
| 2026-05-26 | 11.900 | 11.960 | 11.420 | 11.520 | 11.520 | 22,402,071 |
| 2026-05-25 | 12.710 | 12.790 | 11.940 | 12.000 | 12.000 | 22,194,936 |
| 2026-05-22 | 12.420 | 12.880 | 12.260 | 12.490 | 12.490 | 14,352,476 |
| 2026-05-21 | 12.800 | 13.100 | 12.310 | 12.380 | 12.380 | 21,957,438 |
| 2026-05-20 | 12.350 | 12.880 | 12.200 | 12.650 | 12.650 | 14,254,302 |
| 2026-05-19 | 12.900 | 12.920 | 12.000 | 12.470 | 12.470 | 27,025,671 |
| 2026-05-18 | 12.080 | 12.930 | 12.020 | 12.890 | 12.890 | 21,350,683 |
| 2026-05-15 | 12.390 | 12.450 | 11.980 | 12.190 | 12.190 | 13,987,303 |
| 2026-05-14 | 12.600 | 12.680 | 12.320 | 12.390 | 12.390 | 12,349,458 |
| 2026-05-13 | 12.380 | 12.750 | 12.290 | 12.630 | 12.630 | 17,333,110 |
| 2026-05-12 | 12.400 | 12.750 | 12.230 | 12.380 | 12.380 | 17,883,938 |
| 2026-05-11 | 12.140 | 12.600 | 12.060 | 12.460 | 12.460 | 20,277,166 |
| 2026-05-08 | 11.880 | 12.320 | 11.860 | 12.130 | 12.130 | 22,996,649 |
| 2026-05-07 | 11.330 | 12.080 | 11.160 | 11.860 | 11.860 | 36,697,783 |
| 2026-05-06 | 11.750 | 12.050 | 11.280 | 11.350 | 11.350 | 31,682,420 |
| 2026-04-30 | 11.970 | 12.200 | 11.670 | 11.750 | 11.750 | 37,277,188 |
| 2026-04-29 | 12.920 | 13.260 | 12.250 | 12.250 | 12.250 | 54,288,713 |
| 2026-04-28 | 11.680 | 12.630 | 11.680 | 12.630 | 12.630 | 41,463,429 |
| 2026-04-27 | 11.300 | 11.530 | 11.020 | 11.480 | 11.480 | 38,584,569 |
| 2026-04-24 | 10.900 | 11.910 | 10.810 | 11.280 | 11.280 | 55,376,647 |
| 2026-04-23 | 10.360 | 10.990 | 10.210 | 10.830 | 10.830 | 24,634,357 |
| 2026-04-22 | 10.230 | 10.430 | 10.130 | 10.320 | 10.320 | 13,600,553 |
| 2026-04-21 | 9.990 | 10.300 | 9.910 | 10.300 | 10.300 | 18,105,119 |
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.