Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.100 | 7.400 | 6.970 | 7.330 | 7.330 | 27,496,725 |
| 2025-07-18 | 7.100 | 7.140 | 6.930 | 7.020 | 7.020 | 26,842,268 |
| 2025-07-17 | 6.850 | 7.160 | 6.820 | 7.140 | 7.140 | 32,551,781 |
| 2025-07-16 | 6.710 | 7.010 | 6.650 | 6.880 | 6.880 | 39,108,871 |
| 2025-07-15 | 6.410 | 6.830 | 6.400 | 6.710 | 6.710 | 49,400,617 |
| 2025-07-14 | 6.210 | 6.520 | 6.170 | 6.420 | 6.420 | 31,196,260 |
| 2025-07-11 | 6.200 | 6.260 | 6.150 | 6.210 | 6.210 | 14,408,151 |
| 2025-07-10 | 6.230 | 6.250 | 6.130 | 6.220 | 6.220 | 14,572,527 |
| 2025-07-09 | 6.350 | 6.360 | 6.200 | 6.220 | 6.220 | 21,671,794 |
| 2025-07-08 | 6.360 | 6.420 | 6.280 | 6.380 | 6.380 | 24,138,527 |
| 2025-07-07 | 6.220 | 6.460 | 6.180 | 6.400 | 6.400 | 33,933,834 |
| 2025-07-04 | 6.270 | 6.320 | 6.100 | 6.100 | 6.100 | 20,571,789 |
| 2025-07-03 | 6.280 | 6.340 | 6.170 | 6.280 | 6.280 | 24,460,739 |
| 2025-07-02 | 6.070 | 6.400 | 6.040 | 6.270 | 6.270 | 39,013,321 |
| 2025-07-01 | 6.020 | 6.200 | 6.020 | 6.090 | 6.090 | 18,808,026 |
| 2025-06-30 | 5.950 | 6.070 | 5.950 | 6.040 | 6.040 | 14,549,082 |
| 2025-06-27 | 6.000 | 6.020 | 5.930 | 6.010 | 6.010 | 17,884,641 |
| 2025-06-26 | 6.050 | 6.120 | 5.900 | 6.010 | 6.010 | 35,290,176 |
| 2025-06-25 | 6.610 | 6.800 | 6.150 | 6.200 | 6.200 | 50,144,499 |
| 2025-06-24 | 6.170 | 6.440 | 6.090 | 6.320 | 6.320 | 26,688,627 |
| 2025-06-23 | 6.010 | 6.210 | 6.010 | 6.210 | 6.210 | 26,651,229 |
| 2025-06-20 | 6.120 | 6.270 | 6.030 | 6.030 | 6.030 | 27,261,570 |
| 2025-06-19 | 6.460 | 6.580 | 6.050 | 6.080 | 6.080 | 50,013,351 |
| 2025-06-18 | 6.880 | 7.020 | 6.490 | 6.520 | 6.520 | 82,448,281 |
| 2025-06-17 | 6.730 | 7.540 | 6.600 | 7.170 | 7.170 | 100,792,550 |
| 2025-06-16 | 6.860 | 6.860 | 6.180 | 6.850 | 6.850 | 105,684,907 |
| 2025-06-13 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-06-12 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-06-11 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-06-10 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-06-09 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-06-06 | 6.000 | 6.330 | 6.000 | 6.240 | 6.240 | 31,216,482 |
| 2025-06-05 | 5.980 | 6.110 | 5.940 | 6.060 | 6.060 | 24,851,686 |
| 2025-06-04 | 5.940 | 6.010 | 5.760 | 6.000 | 6.000 | 27,705,940 |
| 2025-06-03 | 5.900 | 6.060 | 5.850 | 5.980 | 5.980 | 31,159,756 |
| 2025-05-30 | 5.880 | 5.950 | 5.760 | 5.900 | 5.900 | 31,416,995 |
| 2025-05-29 | 5.740 | 5.860 | 5.610 | 5.820 | 5.820 | 26,350,179 |
| 2025-05-28 | 5.750 | 5.780 | 5.640 | 5.750 | 5.750 | 24,683,335 |
| 2025-05-27 | 5.500 | 5.830 | 5.500 | 5.760 | 5.760 | 41,505,301 |
| 2025-05-26 | 5.340 | 5.650 | 5.320 | 5.530 | 5.530 | 24,745,148 |
| 2025-05-23 | 5.430 | 5.460 | 5.330 | 5.360 | 5.360 | 16,916,688 |
| 2025-05-22 | 5.450 | 5.680 | 5.410 | 5.480 | 5.480 | 23,071,658 |
| 2025-05-21 | 5.550 | 5.600 | 5.470 | 5.480 | 5.480 | 18,278,811 |
| 2025-05-20 | 5.410 | 5.690 | 5.380 | 5.590 | 5.590 | 36,589,522 |
| 2025-05-19 | 5.280 | 5.400 | 5.270 | 5.400 | 5.400 | 16,951,815 |
| 2025-05-16 | 5.320 | 5.330 | 5.220 | 5.270 | 5.270 | 13,781,477 |
| 2025-05-15 | 5.340 | 5.390 | 5.270 | 5.350 | 5.350 | 18,628,815 |
| 2025-05-14 | 5.350 | 5.370 | 5.300 | 5.340 | 5.340 | 16,046,023 |
| 2025-05-13 | 5.440 | 5.490 | 5.330 | 5.340 | 5.340 | 21,735,576 |
| 2025-05-12 | 5.380 | 5.470 | 5.290 | 5.430 | 5.430 | 29,407,638 |
| 2025-05-09 | 5.510 | 5.600 | 5.410 | 5.430 | 5.430 | 37,920,148 |
| 2025-05-08 | 5.340 | 5.530 | 5.250 | 5.500 | 5.500 | 43,024,009 |
| 2025-05-07 | 5.290 | 5.410 | 5.230 | 5.390 | 5.390 | 47,835,869 |
| 2025-05-06 | 5.200 | 5.290 | 5.200 | 5.280 | 5.280 | 19,015,046 |
| 2025-04-30 | 5.130 | 5.240 | 5.090 | 5.200 | 5.200 | 25,016,638 |
| 2025-04-29 | 5.100 | 5.150 | 5.050 | 5.130 | 5.130 | 18,942,843 |
| 2025-04-28 | 5.080 | 5.170 | 5.010 | 5.100 | 5.100 | 24,972,917 |
| 2025-04-25 | 4.990 | 5.110 | 4.990 | 5.070 | 5.070 | 23,608,283 |
| 2025-04-24 | 5.100 | 5.140 | 4.990 | 5.010 | 5.010 | 26,648,082 |
| 2025-04-23 | 5.120 | 5.240 | 5.100 | 5.100 | 5.100 | 32,235,404 |
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.