Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9.560 | 9.610 | 9.300 | 9.600 | 9.600 | 11,975,854 |
| 2025-10-20 | 9.610 | 9.930 | 9.500 | 9.560 | 9.560 | 18,628,427 |
| 2025-10-17 | 9.730 | 9.780 | 9.550 | 9.580 | 9.580 | 12,526,910 |
| 2025-10-16 | 9.850 | 9.940 | 9.490 | 9.730 | 9.730 | 19,934,842 |
| 2025-10-15 | 9.310 | 9.930 | 9.210 | 9.850 | 9.850 | 33,204,125 |
| 2025-10-14 | 9.130 | 9.530 | 9.070 | 9.310 | 9.310 | 23,312,533 |
| 2025-10-13 | 9.030 | 9.330 | 8.910 | 9.140 | 9.140 | 15,648,066 |
| 2025-10-10 | 9.030 | 9.620 | 9.030 | 9.170 | 9.170 | 16,850,539 |
| 2025-10-09 | 9.320 | 9.440 | 9.090 | 9.120 | 9.120 | 15,040,275 |
| 2025-09-30 | 9.230 | 9.500 | 9.230 | 9.350 | 9.350 | 13,679,963 |
| 2025-09-29 | 8.990 | 9.560 | 8.960 | 9.300 | 9.300 | 20,602,138 |
| 2025-09-26 | 9.150 | 9.340 | 8.970 | 8.980 | 8.980 | 13,942,778 |
| 2025-09-25 | 9.290 | 9.370 | 9.000 | 9.140 | 9.140 | 17,274,510 |
| 2025-09-24 | 9.380 | 9.540 | 9.200 | 9.270 | 9.270 | 14,461,254 |
| 2025-09-23 | 9.840 | 9.890 | 9.000 | 9.440 | 9.440 | 24,579,858 |
| 2025-09-22 | 9.900 | 10.040 | 9.620 | 9.840 | 9.840 | 18,176,187 |
| 2025-09-19 | 9.850 | 10.330 | 9.730 | 9.920 | 9.920 | 23,120,532 |
| 2025-09-18 | 9.920 | 10.140 | 9.720 | 9.810 | 9.810 | 23,135,346 |
| 2025-09-17 | 10.010 | 10.020 | 9.810 | 9.920 | 9.920 | 13,464,411 |
| 2025-09-16 | 10.000 | 10.060 | 9.700 | 9.940 | 9.940 | 23,808,431 |
| 2025-09-15 | 10.160 | 10.380 | 10.010 | 10.060 | 10.060 | 22,711,624 |
| 2025-09-12 | 10.440 | 10.650 | 10.080 | 10.160 | 10.160 | 26,049,780 |
| 2025-09-11 | 9.990 | 10.440 | 9.900 | 10.400 | 10.400 | 31,923,563 |
| 2025-09-10 | 9.970 | 10.500 | 9.910 | 10.180 | 10.180 | 37,630,939 |
| 2025-09-09 | 10.450 | 10.760 | 10.000 | 10.070 | 10.070 | 58,208,399 |
| 2025-09-08 | 9.470 | 10.420 | 9.470 | 10.420 | 10.420 | 28,791,457 |
| 2025-09-05 | 9.220 | 9.470 | 8.910 | 9.470 | 9.470 | 26,580,365 |
| 2025-09-04 | 8.980 | 9.310 | 8.920 | 9.200 | 9.200 | 28,887,037 |
| 2025-09-03 | 8.900 | 9.190 | 8.880 | 8.930 | 8.930 | 17,531,691 |
| 2025-09-02 | 9.070 | 9.080 | 8.780 | 8.980 | 8.980 | 19,826,888 |
| 2025-09-01 | 8.670 | 9.090 | 8.580 | 9.030 | 9.030 | 28,775,915 |
| 2025-08-29 | 8.760 | 8.850 | 8.620 | 8.670 | 8.670 | 20,974,600 |
| 2025-08-28 | 8.900 | 8.900 | 8.450 | 8.770 | 8.770 | 33,915,385 |
| 2025-08-27 | 9.200 | 9.270 | 9.010 | 9.100 | 9.100 | 20,020,397 |
| 2025-08-26 | 9.360 | 9.420 | 9.100 | 9.160 | 9.160 | 22,600,403 |
| 2025-08-25 | 9.470 | 9.540 | 9.240 | 9.330 | 9.330 | 27,001,653 |
| 2025-08-22 | 9.890 | 9.930 | 9.360 | 9.490 | 9.490 | 35,715,731 |
| 2025-08-21 | 9.260 | 10.020 | 9.260 | 9.890 | 9.890 | 43,604,853 |
| 2025-08-20 | 9.090 | 9.510 | 9.020 | 9.300 | 9.300 | 40,858,100 |
| 2025-08-19 | 8.340 | 9.170 | 8.340 | 9.170 | 9.170 | 35,408,453 |
| 2025-08-18 | 8.190 | 8.350 | 8.110 | 8.340 | 8.340 | 20,996,668 |
| 2025-08-15 | 7.950 | 8.180 | 7.950 | 8.180 | 8.180 | 17,032,776 |
| 2025-08-14 | 8.020 | 8.140 | 7.990 | 8.000 | 8.000 | 19,724,314 |
| 2025-08-13 | 8.190 | 8.290 | 8.020 | 8.070 | 8.070 | 26,408,048 |
| 2025-08-12 | 8.220 | 8.530 | 8.140 | 8.200 | 8.200 | 34,317,802 |
| 2025-08-11 | 7.970 | 8.230 | 7.910 | 8.140 | 8.140 | 27,182,422 |
| 2025-08-08 | 7.580 | 8.180 | 7.540 | 8.000 | 8.000 | 39,322,622 |
| 2025-08-07 | 7.500 | 7.740 | 7.470 | 7.570 | 7.570 | 16,340,187 |
| 2025-08-06 | 7.570 | 7.570 | 7.410 | 7.540 | 7.540 | 15,253,414 |
| 2025-08-05 | 7.450 | 7.700 | 7.350 | 7.560 | 7.560 | 23,363,123 |
| 2025-08-04 | 7.350 | 7.600 | 7.320 | 7.400 | 7.400 | 18,939,942 |
| 2025-08-01 | 7.270 | 7.670 | 7.270 | 7.450 | 7.450 | 34,983,898 |
| 2025-07-31 | 7.270 | 7.450 | 7.190 | 7.290 | 7.290 | 17,980,198 |
| 2025-07-30 | 7.300 | 7.420 | 7.270 | 7.270 | 7.270 | 17,844,252 |
| 2025-07-29 | 7.490 | 7.550 | 7.280 | 7.370 | 7.370 | 23,892,330 |
| 2025-07-28 | 7.600 | 7.940 | 7.380 | 7.440 | 7.440 | 41,655,217 |
| 2025-07-25 | 7.700 | 7.980 | 7.380 | 7.520 | 7.520 | 49,351,387 |
| 2025-07-24 | 7.010 | 7.720 | 7.010 | 7.720 | 7.720 | 27,781,733 |
| 2025-07-23 | 7.340 | 7.400 | 6.920 | 7.020 | 7.020 | 42,823,982 |
| 2025-07-22 | 7.300 | 7.400 | 7.170 | 7.380 | 7.380 | 21,727,238 |
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.