Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.090 | 5.230 | 5.070 | 5.210 | 5.210 | 36,411,031 |
| 2025-04-21 | 5.020 | 5.140 | 4.990 | 5.130 | 5.130 | 33,087,504 |
| 2025-04-18 | 5.330 | 5.380 | 5.060 | 5.070 | 5.070 | 58,184,558 |
| 2025-04-17 | 5.570 | 5.650 | 5.420 | 5.420 | 5.420 | 47,959,402 |
| 2025-04-16 | 5.650 | 5.810 | 5.310 | 5.670 | 5.670 | 72,017,342 |
| 2025-04-15 | 5.620 | 5.840 | 5.510 | 5.740 | 5.740 | 74,320,667 |
| 2025-04-14 | 5.400 | 5.800 | 5.400 | 5.710 | 5.710 | 81,596,125 |
| 2025-04-11 | 5.810 | 5.860 | 5.530 | 5.540 | 5.540 | 100,866,450 |
| 2025-04-10 | 5.730 | 6.540 | 5.730 | 6.140 | 6.140 | 127,317,515 |
| 2025-04-09 | 6.650 | 6.970 | 6.060 | 6.370 | 6.370 | 164,074,049 |
| 2025-04-08 | 5.980 | 6.340 | 5.520 | 6.340 | 6.340 | 102,382,593 |
| 2025-04-07 | 5.350 | 5.760 | 5.350 | 5.760 | 5.760 | 90,160,686 |
| 2025-04-03 | 5.200 | 5.500 | 5.030 | 5.240 | 5.240 | 77,001,586 |
| 2025-04-02 | 5.080 | 5.140 | 4.890 | 5.040 | 5.040 | 58,228,061 |
| 2025-04-01 | 4.510 | 4.960 | 4.500 | 4.960 | 4.960 | 40,878,668 |
| 2025-03-31 | 4.650 | 4.690 | 4.400 | 4.510 | 4.510 | 20,732,739 |
| 2025-03-28 | 4.800 | 4.840 | 4.650 | 4.730 | 4.730 | 14,770,751 |
| 2025-03-27 | 4.900 | 4.980 | 4.790 | 4.800 | 4.800 | 21,647,284 |
| 2025-03-26 | 4.750 | 4.960 | 4.740 | 4.960 | 4.960 | 27,985,111 |
| 2025-03-25 | 4.680 | 4.860 | 4.630 | 4.790 | 4.790 | 22,233,831 |
| 2025-03-24 | 4.890 | 4.890 | 4.620 | 4.700 | 4.700 | 25,671,793 |
| 2025-03-21 | 4.930 | 5.060 | 4.850 | 4.880 | 4.880 | 47,743,379 |
| 2025-03-20 | 4.940 | 4.950 | 4.870 | 4.910 | 4.910 | 18,835,203 |
| 2025-03-19 | 4.960 | 4.980 | 4.890 | 4.920 | 4.920 | 21,249,556 |
| 2025-03-18 | 5.070 | 5.080 | 4.920 | 4.960 | 4.960 | 51,941,819 |
| 2025-03-17 | 4.690 | 5.100 | 4.650 | 5.100 | 5.100 | 43,804,390 |
| 2025-03-14 | 4.520 | 4.640 | 4.510 | 4.640 | 4.640 | 19,349,300 |
| 2025-03-13 | 4.650 | 4.650 | 4.480 | 4.530 | 4.530 | 18,077,559 |
| 2025-03-12 | 4.640 | 4.660 | 4.630 | 4.650 | 4.650 | 15,048,921 |
| 2025-03-11 | 4.670 | 4.670 | 4.590 | 4.660 | 4.660 | 17,678,492 |
| 2025-03-10 | 4.680 | 4.740 | 4.620 | 4.720 | 4.720 | 18,486,142 |
| 2025-03-07 | 4.670 | 4.700 | 4.610 | 4.690 | 4.690 | 23,085,788 |
| 2025-03-06 | 4.670 | 4.740 | 4.600 | 4.720 | 4.720 | 32,076,283 |
| 2025-03-05 | 4.850 | 4.970 | 4.650 | 4.730 | 4.730 | 31,699,573 |
| 2025-03-04 | 4.920 | 5.080 | 4.730 | 4.840 | 4.840 | 45,605,660 |
| 2025-03-03 | 4.860 | 5.300 | 4.630 | 5.020 | 5.020 | 65,183,385 |
| 2025-02-28 | 4.860 | 5.100 | 4.710 | 4.910 | 4.910 | 71,920,761 |
| 2025-02-27 | 4.470 | 4.860 | 4.470 | 4.860 | 4.860 | 42,797,844 |
| 2025-02-26 | 4.410 | 4.500 | 4.370 | 4.420 | 4.420 | 13,636,660 |
| 2025-02-25 | 4.360 | 4.410 | 4.340 | 4.370 | 4.370 | 14,823,426 |
| 2025-02-24 | 4.520 | 4.590 | 4.430 | 4.440 | 4.440 | 22,159,403 |
| 2025-02-21 | 4.420 | 4.420 | 4.320 | 4.380 | 4.380 | 10,773,439 |
| 2025-02-20 | 4.340 | 4.470 | 4.300 | 4.410 | 4.410 | 13,203,348 |
| 2025-02-19 | 4.290 | 4.340 | 4.250 | 4.340 | 4.340 | 12,427,381 |
| 2025-02-18 | 4.560 | 4.560 | 4.280 | 4.320 | 4.320 | 23,139,535 |
| 2025-02-17 | 4.400 | 4.560 | 4.400 | 4.560 | 4.560 | 19,318,873 |
| 2025-02-14 | 4.470 | 4.490 | 4.380 | 4.400 | 4.400 | 14,170,660 |
| 2025-02-13 | 4.510 | 4.600 | 4.450 | 4.470 | 4.470 | 15,691,275 |
| 2025-02-12 | 4.540 | 4.550 | 4.450 | 4.510 | 4.510 | 12,764,948 |
| 2025-02-11 | 4.610 | 4.650 | 4.520 | 4.540 | 4.540 | 14,148,101 |
| 2025-02-10 | 4.510 | 4.640 | 4.510 | 4.640 | 4.640 | 18,179,008 |
| 2025-02-07 | 4.470 | 4.570 | 4.450 | 4.500 | 4.500 | 18,881,614 |
| 2025-02-06 | 4.440 | 4.510 | 4.380 | 4.500 | 4.500 | 17,368,207 |
| 2025-02-05 | 4.410 | 4.510 | 4.400 | 4.460 | 4.460 | 14,948,524 |
| 2025-01-27 | 4.400 | 4.630 | 4.400 | 4.410 | 4.410 | 16,440,032 |
| 2025-01-24 | 4.470 | 4.540 | 4.360 | 4.430 | 4.430 | 18,385,710 |
| 2025-01-23 | 4.490 | 4.900 | 4.490 | 4.510 | 4.510 | 22,988,972 |
| 2025-01-22 | 4.400 | 4.640 | 4.320 | 4.470 | 4.470 | 22,955,219 |
| 2025-01-21 | 4.540 | 4.600 | 4.370 | 4.420 | 4.420 | 15,672,035 |
| 2025-01-20 | 4.550 | 4.580 | 4.430 | 4.530 | 4.530 | 15,930,350 |
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.