Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.400 | 4.480 | 4.330 | 4.380 | 4.380 | 21,688,818 |
| 2024-10-23 | 4.390 | 4.600 | 4.280 | 4.460 | 4.460 | 40,484,793 |
| 2024-10-22 | 4.200 | 4.530 | 4.170 | 4.400 | 4.400 | 45,841,645 |
| 2024-10-21 | 4.020 | 4.400 | 4.020 | 4.160 | 4.160 | 49,912,592 |
| 2024-10-18 | 3.850 | 4.100 | 3.780 | 4.030 | 4.030 | 39,200,257 |
| 2024-10-17 | 3.870 | 4.040 | 3.820 | 3.870 | 3.870 | 22,585,164 |
| 2024-10-16 | 3.780 | 4.060 | 3.750 | 3.910 | 3.910 | 26,455,907 |
| 2024-10-15 | 3.800 | 3.920 | 3.750 | 3.810 | 3.810 | 16,252,522 |
| 2024-10-14 | 3.750 | 3.860 | 3.710 | 3.840 | 3.840 | 17,065,774 |
| 2024-10-11 | 3.820 | 3.850 | 3.660 | 3.690 | 3.690 | 14,302,982 |
| 2024-10-10 | 3.770 | 3.900 | 3.770 | 3.820 | 3.820 | 20,831,339 |
| 2024-10-09 | 4.080 | 4.080 | 3.730 | 3.730 | 3.730 | 29,646,233 |
| 2024-10-08 | 4.390 | 4.390 | 3.890 | 4.120 | 4.120 | 47,560,097 |
| 2024-09-30 | 3.820 | 4.000 | 3.690 | 3.990 | 3.990 | 36,767,204 |
| 2024-09-27 | 3.580 | 3.690 | 3.510 | 3.670 | 3.670 | 18,028,314 |
| 2024-09-26 | 3.430 | 3.560 | 3.410 | 3.540 | 3.540 | 18,811,662 |
| 2024-09-25 | 3.460 | 3.510 | 3.430 | 3.440 | 3.440 | 20,868,762 |
| 2024-09-24 | 3.380 | 3.480 | 3.360 | 3.450 | 3.450 | 20,544,741 |
| 2024-09-23 | 3.420 | 3.450 | 3.330 | 3.390 | 3.390 | 20,478,849 |
| 2024-09-20 | 3.380 | 3.460 | 3.280 | 3.400 | 3.400 | 33,579,645 |
| 2024-09-19 | 3.120 | 3.370 | 3.120 | 3.370 | 3.370 | 27,606,697 |
| 2024-09-18 | 3.110 | 3.120 | 3.000 | 3.060 | 3.060 | 11,510,471 |
| 2024-09-13 | 3.130 | 3.160 | 3.100 | 3.110 | 3.110 | 8,571,805 |
| 2024-09-12 | 3.160 | 3.200 | 3.130 | 3.130 | 3.130 | 9,392,978 |
| 2024-09-11 | 3.200 | 3.230 | 3.130 | 3.160 | 3.160 | 12,597,984 |
| 2024-09-10 | 3.260 | 3.280 | 3.170 | 3.230 | 3.230 | 11,691,120 |
| 2024-09-09 | 3.200 | 3.280 | 3.170 | 3.250 | 3.250 | 11,603,653 |
| 2024-09-06 | 3.260 | 3.280 | 3.190 | 3.230 | 3.230 | 14,161,726 |
| 2024-09-05 | 3.270 | 3.310 | 3.250 | 3.280 | 3.280 | 15,307,076 |
| 2024-09-04 | 3.340 | 3.450 | 3.270 | 3.290 | 3.290 | 21,619,611 |
| 2024-09-03 | 3.220 | 3.400 | 3.190 | 3.360 | 3.360 | 25,470,283 |
| 2024-09-02 | 3.270 | 3.400 | 3.220 | 3.240 | 3.240 | 19,947,638 |
| 2024-08-30 | 3.180 | 3.330 | 3.140 | 3.270 | 3.270 | 19,095,147 |
| 2024-08-29 | 3.200 | 3.210 | 3.140 | 3.190 | 3.190 | 14,983,590 |
| 2024-08-28 | 3.250 | 3.320 | 3.130 | 3.230 | 3.230 | 21,909,641 |
| 2024-08-27 | 3.260 | 3.450 | 3.220 | 3.280 | 3.280 | 25,735,681 |
| 2024-08-26 | 3.130 | 3.320 | 3.110 | 3.240 | 3.240 | 23,974,339 |
| 2024-08-23 | 3.200 | 3.210 | 3.090 | 3.120 | 3.120 | 18,876,493 |
| 2024-08-22 | 3.350 | 3.350 | 3.180 | 3.180 | 3.180 | 27,075,262 |
| 2024-08-21 | 3.470 | 3.530 | 3.330 | 3.360 | 3.360 | 35,938,522 |
| 2024-08-20 | 3.680 | 3.740 | 3.540 | 3.540 | 3.540 | 46,777,926 |
| 2024-08-19 | 3.640 | 3.770 | 3.480 | 3.770 | 3.770 | 43,941,863 |
| 2024-08-16 | 3.500 | 3.670 | 3.380 | 3.430 | 3.430 | 40,333,749 |
| 2024-08-15 | 3.330 | 3.420 | 3.300 | 3.370 | 3.370 | 21,499,509 |
| 2024-08-14 | 3.470 | 3.520 | 3.310 | 3.360 | 3.360 | 23,660,842 |
| 2024-08-13 | 3.240 | 3.590 | 3.240 | 3.360 | 3.360 | 32,915,018 |
| 2024-08-12 | 3.270 | 3.350 | 3.250 | 3.280 | 3.280 | 22,089,630 |
| 2024-08-09 | 3.300 | 3.340 | 3.230 | 3.240 | 3.240 | 24,851,370 |
| 2024-08-08 | 3.160 | 3.500 | 3.150 | 3.370 | 3.370 | 35,142,555 |
| 2024-08-07 | 3.190 | 3.230 | 3.140 | 3.180 | 3.180 | 12,241,378 |
| 2024-08-06 | 3.110 | 3.190 | 3.100 | 3.180 | 3.180 | 16,419,775 |
| 2024-08-05 | 3.180 | 3.230 | 3.080 | 3.080 | 3.080 | 20,860,451 |
| 2024-08-02 | 3.120 | 3.220 | 3.090 | 3.170 | 3.170 | 20,476,851 |
| 2024-08-01 | 3.180 | 3.190 | 3.120 | 3.130 | 3.130 | 16,357,397 |
| 2024-07-31 | 3.080 | 3.180 | 3.050 | 3.180 | 3.180 | 24,322,624 |
| 2024-07-30 | 3.030 | 3.100 | 3.010 | 3.070 | 3.070 | 17,533,429 |
| 2024-07-29 | 3.020 | 3.080 | 2.980 | 3.040 | 3.040 | 18,793,394 |
| 2024-07-26 | 3.020 | 3.050 | 3.010 | 3.040 | 3.040 | 18,638,123 |
| 2024-07-25 | 3.030 | 3.070 | 2.970 | 3.020 | 3.020 | 23,716,470 |
| 2024-07-24 | 3.110 | 3.170 | 3.000 | 3.080 | 3.080 | 32,282,894 |
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.