Gan Yuan Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	53.590	53.590	52.400	52.830	46.009	781,208
2024-07-26	53.540	54.170	53.100	53.500	46.593	369,504
2024-07-25	52.380	53.850	51.830	53.320	46.436	641,155
2024-07-24	53.100	53.390	52.200	52.400	45.635	690,420
2024-07-23	54.860	55.190	53.050	53.050	46.201	856,294
2024-07-22	55.850	56.490	54.740	55.070	47.960	902,876
2024-07-19	55.500	56.240	55.310	55.840	48.631	671,998
2024-07-18	54.800	55.760	54.420	55.750	48.552	889,122
2024-07-17	54.930	55.290	53.940	55.170	48.047	956,957
2024-07-16	55.590	55.990	54.750	54.910	47.821	653,533
2024-07-15	56.070	56.480	55.320	56.000	48.770	755,016
2024-07-12	57.160	57.700	55.880	56.540	49.240	874,997
2024-07-11	58.430	58.660	56.710	57.180	49.798	1,199,878
2024-07-10	57.000	58.650	56.500	57.900	50.425	714,764
2024-07-09	56.990	57.350	55.700	57.100	49.728	786,070
2024-07-08	57.490	57.980	56.380	56.990	49.632	993,700
2024-07-05	57.920	58.050	57.020	57.380	49.972	941,300
2024-07-04	59.850	59.960	57.450	57.940	50.460	1,003,578
2024-07-03	60.770	60.980	59.470	59.850	52.123	725,183
2024-07-02	61.220	61.530	60.610	60.700	52.863	596,623
2024-07-01	60.670	61.850	59.880	61.660	53.699	820,322
2024-06-28	61.990	62.890	60.470	60.650	52.820	1,147,181
2024-06-27	65.000	65.480	61.680	62.200	54.170	1,010,253
2024-06-26	63.380	65.180	63.360	65.140	56.730	569,679
2024-06-25	63.000	64.980	62.590	63.790	55.554	543,425
2024-06-24	64.050	64.340	62.300	63.000	54.866	557,000
2024-06-21	64.300	65.170	64.300	64.450	56.129	378,794
2024-06-20	66.000	66.260	64.400	64.550	56.216	507,635
2024-06-19	67.000	67.630	66.000	66.050	57.523	547,074
2024-06-18	67.310	68.200	67.010	67.340	58.646	495,632
2024-06-17	68.300	68.300	66.910	67.600	58.873	747,169
2024-06-14	66.610	68.720	66.010	68.430	59.595	920,422
2024-06-13	67.920	68.010	66.500	66.680	58.071	752,272
2024-06-12	67.910	68.780	67.450	67.910	59.143	501,000
2024-06-11	67.350	68.330	66.750	68.130	59.334	570,257
2024-06-07	68.180	68.800	67.300	68.000	59.221	592,929
2024-06-06	69.760	69.760	67.510	68.030	59.247	819,500
2024-06-05	70.260	70.820	69.330	69.380	60.423	752,035
2024-06-04	70.360	71.260	69.860	70.670	61.546	835,835
2024-06-03	72.550	72.550	69.400	70.350	61.268	1,611,332
2024-05-31	72.280	72.900	72.110	72.440	63.088	374,403
2024-05-30	72.400	72.490	71.700	72.200	62.879	377,583
2024-05-29	72.880	73.280	72.060	72.380	63.035	442,332
2024-05-28	73.940	74.180	72.400	73.150	63.706	617,874
2024-05-27	73.900	74.150	72.520	73.910	64.368	730,400
2024-05-24	74.620	75.430	73.110	73.420	63.941	770,402
2024-05-23	76.290	76.390	74.340	74.620	64.986	757,989
2024-05-22	77.000	78.180	76.300	76.590	66.702	757,483
2024-05-21	77.150	79.480	76.560	77.580	67.564	1,364,342
2024-05-20	76.300	78.660	76.300	77.140	67.181	1,143,200
2024-05-17	75.850	76.760	75.430	76.760	66.850	1,208,563
2024-05-16	78.370	78.740	75.250	75.700	65.927	2,037,636
2024-05-15	82.900	82.900	78.000	78.390	68.270	1,454,656
2024-05-14	82.580	83.200	81.650	82.180	71.570	794,000
2024-05-13	84.200	84.200	82.100	82.500	71.849	978,648
2024-05-10	86.000	86.290	84.450	84.600	73.678	521,000
2024-05-09	85.500	86.800	85.040	86.000	74.897	490,600
2024-05-08	85.990	86.850	84.860	85.340	74.322	895,683
2024-05-07	85.050	85.970	84.200	85.700	74.636	961,850
2024-05-06	82.200	85.170	81.880	85.030	74.052	1,455,826

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.6300 CNY
2026-06-04	1.0130 CNY
2025-09-12	0.5800 CNY
2025-06-12	1.7840 CNY
2024-09-13	1.0920 CNY
2024-08-08	2.1800 CNY
2023-06-16	1.0730 CNY
2022-06-17	1.0880 CNY
2021-05-26	0.7500 CNY
2020-09-10	1.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.