Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	82.000	82.880	81.520	81.600	71.065	725,133
2024-04-29	84.330	84.330	81.510	82.000	71.414	1,159,325
2024-04-26	83.400	83.930	82.580	82.920	72.215	1,120,800
2024-04-25	83.580	85.370	81.550	83.640	72.842	1,862,857
2024-04-24	86.300	88.870	81.430	86.450	75.289	3,439,104
2024-04-23	89.690	91.000	89.070	90.480	78.799	809,801
2024-04-22	86.900	90.500	86.900	90.010	78.389	973,873
2024-04-19	87.100	88.540	86.010	87.180	75.925	899,700
2024-04-18	84.730	88.570	84.730	87.980	76.621	1,134,390
2024-04-17	90.210	90.500	83.760	85.900	74.810	1,963,583
2024-04-16	89.000	90.500	87.810	89.310	77.780	573,580
2024-04-15	89.580	91.360	88.990	89.770	78.180	629,464
2024-04-12	88.370	90.240	87.930	89.580	78.015	649,788
2024-04-11	87.000	89.800	87.000	88.510	77.083	710,406
2024-04-10	88.040	88.750	86.000	87.000	75.768	569,323
2024-04-09	86.850	88.500	85.520	87.820	76.482	696,700
2024-04-08	87.270	88.000	86.030	87.340	76.064	436,745
2024-04-03	87.510	88.800	86.900	88.270	76.874	435,076
2024-04-02	88.800	89.990	86.850	87.950	76.595	842,563
2024-04-01	86.800	89.800	86.800	88.800	77.336	777,029
2024-03-29	87.050	87.050	85.500	86.690	75.498	367,700
2024-03-28	87.000	87.920	84.170	87.400	76.116	1,409,877
2024-03-27	82.880	90.950	82.020	87.660	76.343	1,762,690
2024-03-26	80.090	83.780	80.070	82.960	72.250	1,078,222
2024-03-25	81.350	82.360	80.070	80.080	69.741	592,814
2024-03-22	82.830	82.920	81.200	81.360	70.856	347,731
2024-03-21	83.500	83.840	82.100	83.110	72.380	459,326
2024-03-20	85.190	85.210	81.630	83.030	72.311	834,655
2024-03-19	84.010	86.970	83.890	85.640	74.584	947,549
2024-03-18	84.830	85.920	83.010	84.420	73.521	845,267
2024-03-15	83.150	84.490	81.130	83.620	72.824	677,273
2024-03-14	83.490	83.980	81.690	82.500	71.849	485,000
2024-03-13	82.250	85.000	81.750	83.630	72.833	885,356
2024-03-12	80.090	83.510	79.100	82.480	71.832	1,344,000
2024-03-11	75.250	79.780	75.200	79.060	68.853	1,303,257
2024-03-08	76.010	76.030	74.310	75.260	65.544	394,566
2024-03-07	76.150	77.590	75.800	75.860	66.066	464,200
2024-03-06	76.240	77.000	74.600	76.150	66.319	560,287
2024-03-05	76.420	77.430	75.850	77.010	67.068	457,100
2024-03-04	73.730	77.900	73.220	77.200	67.233	1,106,501
2024-03-01	73.410	74.490	72.520	73.750	64.229	946,900
2024-02-29	72.900	73.990	71.860	73.590	64.089	623,650
2024-02-28	77.000	77.000	72.940	72.990	63.567	909,960
2024-02-27	73.600	76.600	73.300	76.520	66.641	740,647
2024-02-26	73.720	74.800	72.700	73.610	64.107	620,981
2024-02-23	72.970	73.990	72.290	73.700	64.185	557,519
2024-02-22	73.010	73.500	72.210	73.150	63.706	556,800
2024-02-21	71.620	74.150	71.060	73.010	63.584	1,063,377
2024-02-20	74.480	74.480	70.840	71.620	62.374	1,014,200
2024-02-19	72.000	75.200	72.000	74.600	64.969	1,100,489
2024-02-08	71.510	73.970	71.010	71.920	62.635	1,220,581
2024-02-07	69.620	74.990	68.240	72.050	62.748	1,264,371
2024-02-06	62.510	69.620	61.390	69.620	60.632	1,487,888
2024-02-05	65.600	66.230	61.580	63.290	55.119	1,123,620
2024-02-02	66.280	68.550	64.440	65.980	57.462	1,243,026
2024-02-01	66.970	67.620	64.850	66.050	57.523	1,343,014
2024-01-31	69.360	69.360	66.330	66.980	58.333	1,158,806
2024-01-30	72.000	72.000	68.860	69.450	60.484	1,128,472
2024-01-29	70.550	73.000	70.300	71.780	62.513	1,529,902
2024-01-26	71.690	71.690	70.050	70.670	61.546	1,090,663

← NewerPage 11 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.