Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.550 | 8.600 | 8.450 | 8.490 | 8.490 | 6,553,796 |
| 2026-01-14 | 8.670 | 8.710 | 8.430 | 8.550 | 8.550 | 13,107,220 |
| 2026-01-13 | 8.760 | 8.870 | 8.630 | 8.670 | 8.670 | 10,524,512 |
| 2026-01-12 | 8.970 | 8.970 | 8.760 | 8.820 | 8.820 | 12,266,259 |
| 2026-01-09 | 9.050 | 9.190 | 8.910 | 8.970 | 8.970 | 13,566,331 |
| 2026-01-08 | 8.690 | 9.150 | 8.690 | 9.100 | 9.100 | 17,784,908 |
| 2026-01-07 | 8.800 | 8.870 | 8.670 | 8.760 | 8.760 | 9,683,463 |
| 2026-01-06 | 8.580 | 9.160 | 8.560 | 8.790 | 8.790 | 14,424,140 |
| 2026-01-05 | 8.550 | 8.640 | 8.420 | 8.580 | 8.580 | 7,635,164 |
| 2025-12-31 | 8.690 | 8.690 | 8.380 | 8.560 | 8.560 | 10,597,400 |
| 2025-12-30 | 8.500 | 8.830 | 8.400 | 8.690 | 8.690 | 16,456,239 |
| 2025-12-29 | 8.460 | 8.640 | 8.350 | 8.540 | 8.540 | 9,583,766 |
| 2025-12-26 | 8.520 | 8.600 | 8.450 | 8.460 | 8.460 | 5,444,241 |
| 2025-12-25 | 8.450 | 8.510 | 8.370 | 8.500 | 8.500 | 5,303,299 |
| 2025-12-24 | 8.470 | 8.490 | 8.340 | 8.440 | 8.440 | 7,429,096 |
| 2025-12-23 | 8.600 | 8.620 | 8.420 | 8.430 | 8.430 | 6,649,375 |
| 2025-12-22 | 8.580 | 8.700 | 8.500 | 8.610 | 8.610 | 6,769,194 |
| 2025-12-19 | 8.470 | 8.590 | 8.390 | 8.570 | 8.570 | 6,219,641 |
| 2025-12-18 | 8.410 | 8.700 | 8.340 | 8.440 | 8.440 | 7,612,932 |
| 2025-12-17 | 8.480 | 8.480 | 8.180 | 8.440 | 8.440 | 12,895,045 |
| 2025-12-16 | 8.570 | 8.580 | 8.310 | 8.410 | 8.410 | 9,501,033 |
| 2025-12-15 | 8.950 | 8.950 | 8.450 | 8.580 | 8.580 | 10,097,642 |
| 2025-12-12 | 8.740 | 9.030 | 8.670 | 8.880 | 8.880 | 9,296,595 |
| 2025-12-11 | 9.060 | 9.070 | 8.760 | 8.760 | 8.760 | 8,794,303 |
| 2025-12-10 | 9.080 | 9.100 | 8.960 | 9.050 | 9.050 | 6,348,327 |
| 2025-12-09 | 9.000 | 9.210 | 8.970 | 9.080 | 9.080 | 10,381,366 |
| 2025-12-08 | 9.100 | 9.100 | 8.910 | 9.050 | 9.050 | 8,278,680 |
| 2025-12-05 | 9.030 | 9.080 | 8.920 | 9.050 | 9.050 | 5,050,885 |
| 2025-12-04 | 9.170 | 9.190 | 8.850 | 9.050 | 9.050 | 10,194,021 |
| 2025-12-03 | 9.090 | 9.180 | 9.050 | 9.160 | 9.160 | 6,835,110 |
| 2025-12-02 | 9.210 | 9.210 | 9.020 | 9.140 | 9.140 | 10,610,590 |
| 2025-12-01 | 9.500 | 9.580 | 9.150 | 9.250 | 9.250 | 17,790,157 |
| 2025-11-28 | 9.300 | 9.550 | 9.160 | 9.530 | 9.530 | 8,758,224 |
| 2025-11-27 | 9.240 | 9.330 | 9.150 | 9.260 | 9.260 | 5,536,058 |
| 2025-11-26 | 9.370 | 9.450 | 9.190 | 9.240 | 9.240 | 7,615,111 |
| 2025-11-25 | 9.590 | 9.620 | 9.330 | 9.360 | 9.360 | 10,159,762 |
| 2025-11-24 | 9.100 | 9.640 | 9.090 | 9.550 | 9.550 | 15,343,885 |
| 2025-11-21 | 9.570 | 9.790 | 9.090 | 9.100 | 9.100 | 16,153,301 |
| 2025-11-20 | 9.550 | 9.750 | 9.550 | 9.660 | 9.660 | 10,649,855 |
| 2025-11-19 | 9.720 | 9.760 | 9.500 | 9.570 | 9.570 | 10,281,801 |
| 2025-11-18 | 10.030 | 10.030 | 9.510 | 9.750 | 9.750 | 22,731,353 |
| 2025-11-17 | 10.250 | 10.320 | 9.950 | 10.080 | 10.080 | 14,473,356 |
| 2025-11-14 | 10.360 | 10.510 | 10.200 | 10.230 | 10.230 | 12,078,022 |
| 2025-11-13 | 10.570 | 10.570 | 10.060 | 10.360 | 10.360 | 20,379,856 |
| 2025-11-12 | 10.410 | 10.600 | 10.330 | 10.530 | 10.530 | 20,027,895 |
| 2025-11-11 | 10.290 | 10.630 | 10.200 | 10.410 | 10.410 | 23,717,899 |
| 2025-11-10 | 9.800 | 10.500 | 9.710 | 10.300 | 10.300 | 32,769,690 |
| 2025-11-07 | 9.330 | 9.950 | 9.300 | 9.800 | 9.800 | 28,476,701 |
| 2025-11-06 | 9.280 | 9.500 | 9.130 | 9.320 | 9.320 | 9,773,098 |
| 2025-11-05 | 9.200 | 9.280 | 9.110 | 9.240 | 9.240 | 7,180,608 |
| 2025-11-04 | 9.420 | 9.420 | 9.180 | 9.250 | 9.250 | 8,459,333 |
| 2025-11-03 | 9.450 | 9.500 | 9.130 | 9.420 | 9.420 | 12,299,379 |
| 2025-10-31 | 9.440 | 9.710 | 9.400 | 9.430 | 9.430 | 13,959,528 |
| 2025-10-30 | 9.630 | 9.640 | 9.400 | 9.430 | 9.430 | 13,286,592 |
| 2025-10-29 | 9.610 | 9.840 | 9.540 | 9.700 | 9.700 | 10,746,983 |
| 2025-10-28 | 9.670 | 9.800 | 9.590 | 9.680 | 9.680 | 9,614,808 |
| 2025-10-27 | 9.670 | 9.800 | 9.510 | 9.660 | 9.660 | 13,264,365 |
| 2025-10-24 | 9.550 | 9.850 | 9.460 | 9.660 | 9.660 | 16,239,584 |
| 2025-10-23 | 9.260 | 9.470 | 9.240 | 9.440 | 9.440 | 9,022,771 |
| 2025-10-22 | 9.500 | 9.590 | 9.270 | 9.350 | 9.350 | 10,762,337 |
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.