Great-Sun Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.578 | 8.657 | 8.174 | 8.322 | 6.357 | 32,293,860 |
| 2021-11-09 | 8.657 | 9.061 | 8.539 | 8.608 | 6.576 | 44,294,187 |
| 2021-11-08 | 8.430 | 8.824 | 8.263 | 8.824 | 6.741 | 40,222,749 |
| 2021-11-05 | 8.765 | 8.785 | 8.371 | 8.499 | 6.493 | 46,684,570 |
| 2021-11-04 | 8.893 | 8.992 | 8.647 | 8.893 | 6.794 | 54,225,244 |
| 2021-11-03 | 8.746 | 9.592 | 8.470 | 8.992 | 6.869 | 85,065,736 |
| 2021-11-02 | 8.096 | 8.726 | 8.036 | 8.726 | 6.666 | 50,392,510 |
| 2021-11-01 | 7.790 | 8.155 | 7.514 | 7.928 | 6.057 | 34,549,702 |
| 2021-10-29 | 8.027 | 8.224 | 7.889 | 7.948 | 6.072 | 33,500,870 |
| 2021-10-28 | 8.460 | 8.460 | 7.899 | 8.036 | 6.139 | 40,613,373 |
| 2021-10-27 | 8.361 | 8.854 | 8.243 | 8.598 | 6.568 | 58,925,298 |
| 2021-10-26 | 7.780 | 8.785 | 7.672 | 8.716 | 6.658 | 73,583,931 |
| 2021-10-25 | 8.312 | 8.312 | 7.820 | 7.987 | 6.102 | 64,661,780 |
| 2021-10-22 | 7.288 | 7.780 | 7.249 | 7.554 | 5.771 | 35,229,998 |
| 2021-10-21 | 7.436 | 7.761 | 7.298 | 7.317 | 5.590 | 36,971,503 |
| 2021-10-20 | 7.199 | 7.347 | 7.140 | 7.219 | 5.515 | 14,977,618 |
| 2021-10-19 | 7.071 | 7.308 | 7.061 | 7.258 | 5.545 | 17,566,797 |
| 2021-10-18 | 6.874 | 7.189 | 6.835 | 7.140 | 5.455 | 13,440,138 |
| 2021-10-15 | 7.061 | 7.249 | 6.904 | 6.943 | 5.304 | 13,745,039 |
| 2021-10-14 | 6.992 | 7.130 | 6.973 | 7.081 | 5.410 | 8,991,198 |
← NewerPage 21 of 21 · 1,220 trading days
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.