Great-Sun Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.687	6.963	6.687	6.894	5.267	11,533,750
2022-01-27	6.963	7.022	6.648	6.667	5.094	10,174,428
2022-01-26	6.953	7.061	6.864	6.973	5.327	10,504,336
2022-01-25	7.505	7.574	6.963	6.963	5.319	22,513,360
2022-01-24	7.495	7.623	7.416	7.534	5.756	10,238,448
2022-01-21	7.672	7.849	7.613	7.623	5.823	16,998,846
2022-01-20	8.027	8.332	7.702	7.741	5.914	27,497,747
2022-01-19	7.859	8.027	7.849	8.007	6.117	19,320,851
2022-01-18	8.283	8.322	7.908	7.908	6.041	33,184,797
2022-01-17	8.430	8.617	8.233	8.401	6.418	33,648,950
2022-01-14	8.775	9.139	8.460	8.499	6.493	49,863,114
2022-01-13	8.617	8.854	8.509	8.627	6.591	51,326,891
2022-01-12	8.233	8.696	8.135	8.617	6.583	45,183,751
2022-01-11	8.243	8.391	8.164	8.204	6.267	16,126,226
2022-01-10	8.125	8.352	8.115	8.263	6.312	20,777,904
2022-01-07	8.401	8.440	8.125	8.174	6.245	25,118,202
2022-01-06	8.371	8.509	8.273	8.470	6.470	27,530,890
2022-01-05	8.529	8.627	8.312	8.391	6.410	52,650,734
2022-01-04	7.721	8.460	7.692	8.460	6.463	37,374,439
2021-12-31	7.633	7.780	7.593	7.692	5.876	9,734,015
2021-12-30	7.564	7.662	7.514	7.603	5.808	10,503,877
2021-12-29	7.899	7.918	7.524	7.613	5.816	21,011,717
2021-12-28	7.938	8.105	7.879	7.928	6.057	15,685,550
2021-12-27	8.371	8.470	8.027	8.046	6.147	24,614,515
2021-12-24	7.918	8.253	7.918	8.145	6.222	27,248,526
2021-12-23	7.938	8.046	7.928	7.958	6.079	11,581,088
2021-12-22	7.967	8.056	7.879	7.938	6.064	12,836,342
2021-12-21	8.086	8.135	7.908	8.017	6.124	16,192,597
2021-12-20	8.105	8.263	8.096	8.155	6.230	20,944,777
2021-12-17	8.007	8.135	7.997	8.007	6.117	12,687,537
2021-12-16	8.174	8.224	7.987	8.086	6.177	16,874,216
2021-12-15	8.263	8.283	8.076	8.214	6.275	20,679,010
2021-12-14	7.928	8.332	7.899	8.332	6.365	33,118,285
2021-12-13	8.145	8.224	7.869	7.997	6.109	20,652,504
2021-12-10	7.731	7.987	7.702	7.938	6.064	16,659,627
2021-12-09	7.682	7.771	7.633	7.721	5.899	9,455,901
2021-12-08	7.662	7.731	7.603	7.702	5.883	7,565,004
2021-12-07	7.613	7.692	7.514	7.692	5.876	9,918,703
2021-12-06	7.790	7.830	7.583	7.613	5.816	13,472,712
2021-12-03	8.007	8.076	7.790	7.830	5.981	15,432,036
2021-12-02	7.731	7.928	7.711	7.879	6.019	19,710,938
2021-12-01	7.702	7.780	7.623	7.761	5.929	12,226,123
2021-11-30	7.613	7.702	7.593	7.702	5.883	12,570,022
2021-11-29	7.583	7.751	7.495	7.652	5.846	11,973,242
2021-11-26	7.564	7.692	7.426	7.682	5.868	15,162,993
2021-11-25	7.554	7.652	7.524	7.564	5.778	10,091,730
2021-11-24	7.682	7.721	7.495	7.554	5.771	17,661,295
2021-11-23	7.820	7.879	7.662	7.731	5.906	15,608,046
2021-11-22	7.879	7.918	7.761	7.869	6.011	16,042,915
2021-11-19	7.662	7.849	7.603	7.849	5.996	19,823,305
2021-11-18	7.790	7.830	7.564	7.633	5.831	18,554,157
2021-11-17	7.662	7.800	7.613	7.790	5.951	19,491,890
2021-11-16	7.928	8.056	7.702	7.711	5.891	24,743,219
2021-11-15	8.253	8.391	7.810	7.977	6.094	31,520,669
2021-11-12	8.283	8.499	8.224	8.292	6.335	26,453,168
2021-11-11	8.184	8.401	8.105	8.391	6.410	30,647,814
2021-11-10	8.578	8.657	8.174	8.322	6.357	32,293,860
2021-11-09	8.657	9.061	8.539	8.608	6.576	44,294,187
2021-11-08	8.430	8.824	8.263	8.824	6.741	40,222,749
2021-11-05	8.765	8.785	8.371	8.499	6.493	46,684,570

← NewerPage 20 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.