Great-Sun Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.500	10.110	9.420	10.000	10.000	24,816,248
2026-04-17	9.320	9.460	9.200	9.450	9.450	8,386,991
2026-04-16	9.330	9.380	9.200	9.320	9.320	5,533,597
2026-04-15	9.550	9.550	9.270	9.330	9.330	6,064,420
2026-04-14	9.270	9.500	9.150	9.450	9.450	11,256,863
2026-04-13	9.130	9.240	9.060	9.110	9.110	6,622,789
2026-04-10	9.140	9.650	9.130	9.170	9.170	11,062,443
2026-04-09	9.370	9.370	9.120	9.140	9.140	7,214,025
2026-04-08	9.130	9.450	9.130	9.380	9.380	11,879,040
2026-04-07	8.800	9.080	8.750	8.960	8.960	5,434,122
2026-04-03	8.950	9.010	8.730	8.760	8.760	4,691,302
2026-04-02	9.050	9.240	8.930	8.980	8.980	7,509,398
2026-04-01	8.630	9.320	8.590	9.110	9.110	14,941,240
2026-03-31	8.820	8.820	8.540	8.550	8.550	4,244,660
2026-03-30	8.650	8.840	8.610	8.740	8.740	5,149,456
2026-03-27	8.450	8.780	8.400	8.770	8.770	6,415,221
2026-03-26	8.560	8.700	8.440	8.490	8.490	4,162,232
2026-03-25	8.390	8.590	8.360	8.560	8.560	5,134,604
2026-03-24	8.200	8.390	8.140	8.390	8.390	7,312,630
2026-03-23	8.600	8.600	8.090	8.130	8.130	12,064,865
2026-03-20	8.800	8.980	8.690	8.700	8.700	5,746,836
2026-03-19	9.100	9.100	8.810	8.850	8.850	6,972,441
2026-03-18	9.070	9.150	8.950	9.130	9.130	6,182,517
2026-03-17	9.320	9.470	9.020	9.090	9.090	9,362,497
2026-03-16	9.160	9.420	9.130	9.360	9.360	6,959,859
2026-03-13	9.350	9.350	9.160	9.170	9.170	8,077,578
2026-03-12	9.420	9.430	9.200	9.350	9.350	11,311,520
2026-03-11	9.570	9.630	9.420	9.430	9.430	7,988,943
2026-03-10	9.440	9.680	9.440	9.560	9.560	10,754,935
2026-03-09	9.680	9.800	9.260	9.440	9.440	15,990,277
2026-03-06	9.710	9.820	9.550	9.730	9.730	10,042,060
2026-03-05	9.570	10.050	9.500	9.600	9.600	18,189,007
2026-03-04	9.480	9.720	9.410	9.570	9.570	12,728,446
2026-03-03	9.730	9.830	9.510	9.510	9.510	13,003,058
2026-03-02	9.900	9.990	9.600	9.780	9.780	14,050,745
2026-02-27	10.340	10.340	9.890	9.920	9.920	16,966,664
2026-02-26	9.920	10.550	9.860	10.340	10.340	20,860,187
2026-02-25	9.610	10.150	9.560	10.000	10.000	21,443,053
2026-02-24	9.500	9.810	9.430	9.560	9.560	12,997,689
2026-02-13	9.640	9.680	9.430	9.470	9.470	8,114,561
2026-02-12	9.800	9.820	9.410	9.450	9.450	16,801,313
2026-02-11	9.560	10.150	9.460	9.850	9.850	24,151,736
2026-02-10	9.620	9.920	9.500	9.570	9.570	14,103,026
2026-02-09	9.690	9.800	9.600	9.670	9.670	10,405,333
2026-02-06	9.610	9.780	9.420	9.680	9.680	18,211,004
2026-02-05	9.190	9.700	9.150	9.620	9.620	24,153,053
2026-02-04	9.300	9.380	9.130	9.230	9.230	9,344,800
2026-02-03	9.200	9.260	9.110	9.240	9.240	7,793,381
2026-02-02	9.240	9.360	9.050	9.120	9.120	13,577,310
2026-01-30	9.020	9.540	9.020	9.300	9.300	17,027,167
2026-01-29	9.800	9.830	9.220	9.220	9.220	20,561,622
2026-01-28	9.680	9.970	9.580	9.610	9.610	11,715,304
2026-01-27	9.860	9.860	9.450	9.730	9.730	14,329,418
2026-01-26	9.560	10.000	9.500	9.720	9.720	26,978,174
2026-01-23	9.600	9.660	9.360	9.400	9.400	16,484,761
2026-01-22	9.090	9.760	9.090	9.600	9.600	28,881,085
2026-01-21	8.640	9.140	8.530	9.090	9.090	20,481,480
2026-01-20	8.800	8.870	8.570	8.630	8.630	9,058,479
2026-01-19	8.560	8.970	8.540	8.850	8.850	15,543,351
2026-01-16	8.490	8.650	8.450	8.550	8.550	6,617,390

← NewerPage 3 of 5 · 242 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.