Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.620 | 4.660 | 4.560 | 4.570 | 4.570 | 17,744,925 |
| 2025-01-16 | 4.630 | 4.790 | 4.580 | 4.650 | 4.650 | 26,602,834 |
| 2025-01-15 | 4.580 | 4.650 | 4.510 | 4.650 | 4.650 | 22,351,769 |
| 2025-01-14 | 4.470 | 4.630 | 4.430 | 4.630 | 4.630 | 32,422,136 |
| 2025-01-13 | 4.370 | 4.640 | 4.310 | 4.480 | 4.480 | 30,576,394 |
| 2025-01-10 | 4.540 | 4.570 | 4.350 | 4.370 | 4.370 | 31,443,107 |
| 2025-01-09 | 4.130 | 4.550 | 4.110 | 4.550 | 4.550 | 23,811,182 |
| 2025-01-08 | 4.140 | 4.180 | 4.010 | 4.140 | 4.140 | 12,392,279 |
| 2025-01-07 | 4.010 | 4.170 | 3.990 | 4.140 | 4.140 | 14,082,850 |
| 2025-01-06 | 4.040 | 4.090 | 3.810 | 4.000 | 4.000 | 13,000,755 |
| 2025-01-03 | 4.300 | 4.320 | 4.010 | 4.040 | 4.040 | 18,194,935 |
| 2025-01-02 | 4.280 | 4.450 | 4.250 | 4.300 | 4.300 | 17,292,211 |
| 2024-12-31 | 4.320 | 4.410 | 4.260 | 4.270 | 4.270 | 12,685,508 |
| 2024-12-30 | 4.520 | 4.550 | 4.300 | 4.310 | 4.310 | 19,265,625 |
| 2024-12-27 | 4.370 | 4.610 | 4.330 | 4.560 | 4.560 | 18,130,227 |
| 2024-12-26 | 4.340 | 4.420 | 4.310 | 4.360 | 4.360 | 9,847,557 |
| 2024-12-25 | 4.440 | 4.460 | 4.240 | 4.340 | 4.340 | 12,331,292 |
| 2024-12-24 | 4.500 | 4.570 | 4.360 | 4.450 | 4.450 | 15,728,819 |
| 2024-12-23 | 4.890 | 4.910 | 4.480 | 4.540 | 4.540 | 22,152,160 |
| 2024-12-20 | 4.870 | 4.950 | 4.850 | 4.910 | 4.910 | 9,406,906 |
| 2024-12-19 | 4.930 | 4.970 | 4.770 | 4.870 | 4.870 | 14,671,842 |
| 2024-12-18 | 5.040 | 5.060 | 4.830 | 4.970 | 4.970 | 16,482,967 |
| 2024-12-17 | 5.300 | 5.330 | 5.030 | 5.040 | 5.040 | 25,453,437 |
| 2024-12-16 | 5.320 | 5.420 | 5.270 | 5.360 | 5.360 | 20,566,637 |
| 2024-12-13 | 5.450 | 5.490 | 5.300 | 5.320 | 5.320 | 27,980,332 |
| 2024-12-12 | 5.250 | 5.590 | 5.220 | 5.510 | 5.510 | 48,345,438 |
| 2024-12-11 | 5.150 | 5.250 | 5.130 | 5.250 | 5.250 | 18,029,067 |
| 2024-12-10 | 5.320 | 5.470 | 5.160 | 5.160 | 5.160 | 32,989,899 |
| 2024-12-09 | 5.110 | 5.220 | 5.090 | 5.190 | 5.190 | 22,503,521 |
| 2024-12-06 | 5.030 | 5.130 | 5.000 | 5.110 | 5.110 | 17,458,955 |
| 2024-12-05 | 5.050 | 5.100 | 4.980 | 5.070 | 5.070 | 20,261,518 |
| 2024-12-04 | 5.090 | 5.250 | 5.000 | 5.120 | 5.120 | 31,777,772 |
| 2024-12-03 | 5.030 | 5.130 | 5.000 | 5.090 | 5.090 | 22,765,475 |
| 2024-12-02 | 4.970 | 5.090 | 4.910 | 5.080 | 5.080 | 28,379,701 |
| 2024-11-29 | 4.690 | 5.100 | 4.680 | 4.970 | 4.970 | 36,866,676 |
| 2024-11-28 | 4.610 | 4.820 | 4.600 | 4.720 | 4.720 | 21,098,487 |
| 2024-11-27 | 4.630 | 4.670 | 4.450 | 4.660 | 4.660 | 21,300,264 |
| 2024-11-26 | 4.750 | 4.860 | 4.650 | 4.680 | 4.680 | 22,510,635 |
| 2024-11-25 | 4.690 | 4.730 | 4.480 | 4.640 | 4.640 | 24,270,902 |
| 2024-11-22 | 4.640 | 4.960 | 4.530 | 4.830 | 4.830 | 40,622,863 |
| 2024-11-21 | 4.660 | 4.680 | 4.590 | 4.650 | 4.650 | 14,979,557 |
| 2024-11-20 | 4.600 | 4.690 | 4.560 | 4.670 | 4.670 | 23,183,542 |
| 2024-11-19 | 4.560 | 4.640 | 4.470 | 4.640 | 4.640 | 15,974,726 |
| 2024-11-18 | 4.830 | 4.850 | 4.530 | 4.570 | 4.570 | 19,519,510 |
| 2024-11-15 | 5.070 | 5.090 | 4.760 | 4.770 | 4.770 | 24,906,302 |
| 2024-11-14 | 5.130 | 5.300 | 5.060 | 5.090 | 5.090 | 16,988,829 |
| 2024-11-13 | 5.160 | 5.340 | 5.060 | 5.210 | 5.210 | 23,459,403 |
| 2024-11-12 | 5.180 | 5.300 | 5.120 | 5.150 | 5.150 | 27,965,090 |
| 2024-11-11 | 5.220 | 5.300 | 5.100 | 5.260 | 5.260 | 39,071,068 |
| 2024-11-08 | 5.600 | 5.690 | 5.350 | 5.400 | 5.400 | 68,741,275 |
| 2024-11-07 | 5.590 | 6.020 | 5.500 | 5.850 | 5.850 | 104,497,001 |
| 2024-11-06 | 5.000 | 5.470 | 4.970 | 5.470 | 5.470 | 67,520,132 |
| 2024-11-05 | 4.810 | 5.040 | 4.800 | 4.970 | 4.970 | 36,199,133 |
| 2024-11-04 | 4.850 | 4.890 | 4.630 | 4.820 | 4.820 | 31,104,061 |
| 2024-11-01 | 5.000 | 5.290 | 4.910 | 4.960 | 4.960 | 38,738,540 |
| 2024-10-31 | 5.270 | 5.410 | 5.110 | 5.250 | 5.250 | 53,930,726 |
| 2024-10-30 | 5.010 | 5.610 | 4.930 | 5.460 | 5.460 | 70,555,996 |
| 2024-10-29 | 5.700 | 5.700 | 5.050 | 5.100 | 5.100 | 83,115,388 |
| 2024-10-28 | 4.880 | 5.190 | 4.810 | 5.190 | 5.190 | 18,793,062 |
| 2024-10-25 | 4.380 | 4.800 | 4.340 | 4.720 | 4.720 | 43,559,561 |
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.