Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	73.260	73.260	70.770	72.150	62.835	1,230,600
2024-01-24	73.900	74.610	70.550	73.020	63.593	1,130,583
2024-01-23	72.920	74.480	72.100	73.800	64.272	1,052,436
2024-01-22	78.700	78.780	73.680	73.680	64.168	1,503,000
2024-01-19	78.800	79.500	76.000	78.660	68.505	2,062,000
2024-01-18	79.180	80.960	78.660	80.270	69.907	1,689,266
2024-01-17	79.610	83.400	78.630	80.570	70.168	1,827,562
2024-01-16	75.600	80.630	75.180	79.500	69.236	2,433,279
2024-01-15	74.000	78.280	73.980	76.330	66.476	1,700,563
2024-01-12	74.060	76.900	74.060	75.490	65.744	1,629,885
2024-01-11	69.360	72.350	69.010	71.480	62.252	1,187,963
2024-01-10	69.030	70.480	67.530	69.490	60.519	935,112
2024-01-09	70.350	70.360	67.810	68.800	59.918	987,766
2024-01-08	70.560	71.390	69.200	70.840	61.694	937,882
2024-01-05	71.160	71.600	70.430	70.600	61.485	538,000
2024-01-04	71.240	71.900	70.670	71.210	62.017	438,100
2024-01-03	72.070	72.800	71.100	71.600	62.356	734,527
2024-01-02	71.440	73.470	70.340	72.300	62.966	1,029,756
2023-12-29	70.600	72.890	69.970	71.460	62.234	1,180,946
2023-12-28	68.990	70.570	68.180	70.050	61.006	865,762
2023-12-27	69.500	69.580	68.080	68.960	60.057	627,225
2023-12-26	70.350	70.400	68.050	68.560	59.709	581,763
2023-12-25	68.340	70.640	68.330	69.400	60.440	425,797
2023-12-22	69.360	70.520	68.140	69.040	60.127	627,600
2023-12-21	69.000	69.860	68.870	69.350	60.397	408,529
2023-12-20	71.490	71.890	69.700	69.730	60.728	458,300
2023-12-19	71.650	71.820	70.600	71.410	62.191	364,662
2023-12-18	71.900	72.390	71.000	71.150	61.964	498,400
2023-12-15	72.160	72.920	71.620	71.930	62.644	410,300
2023-12-14	72.520	73.560	72.130	72.160	62.844	466,100
2023-12-13	75.500	75.650	72.680	72.850	63.445	557,356
2023-12-12	75.450	76.570	74.600	75.900	66.101	750,384
2023-12-11	73.550	75.650	71.830	75.500	65.753	1,217,450
2023-12-08	75.600	76.110	73.750	73.990	64.438	834,750
2023-12-07	76.320	76.680	75.300	76.030	66.214	469,350
2023-12-06	76.510	77.200	75.840	76.530	66.650	591,800
2023-12-05	78.300	79.790	76.900	76.980	67.042	783,726
2023-12-04	77.800	79.000	76.840	78.120	68.034	673,200
2023-12-01	77.810	78.380	76.830	77.180	67.216	842,600
2023-11-30	78.130	78.460	77.100	78.200	68.104	510,128
2023-11-29	77.030	78.550	76.540	78.000	67.930	733,883
2023-11-28	77.800	78.250	76.880	77.070	67.120	658,900
2023-11-27	77.550	78.430	77.000	78.190	68.095	772,416
2023-11-24	77.260	79.220	76.180	77.940	67.878	1,383,200
2023-11-23	76.310	77.600	75.650	77.500	67.494	799,000
2023-11-22	74.900	78.200	74.340	76.650	66.754	1,368,600
2023-11-21	74.480	76.260	73.990	74.890	65.221	929,231
2023-11-20	74.450	75.290	73.530	74.150	64.577	759,116
2023-11-17	74.590	74.800	73.780	74.060	64.499	538,800
2023-11-16	74.330	75.230	74.050	74.600	64.969	476,864
2023-11-15	75.570	75.580	74.300	74.700	65.056	598,416
2023-11-14	76.370	76.370	74.700	74.760	65.108	615,857
2023-11-13	76.500	76.980	75.440	76.390	66.528	1,035,204
2023-11-10	75.900	76.600	75.610	76.220	66.380	655,914
2023-11-09	76.950	77.110	76.060	76.120	66.293	750,160
2023-11-08	76.390	77.010	75.850	76.950	67.015	772,100
2023-11-07	76.400	76.870	75.620	76.390	66.528	661,890
2023-11-06	77.000	77.770	75.740	76.400	66.536	1,136,117
2023-11-03	76.490	78.280	76.260	77.000	67.059	1,208,389
2023-11-02	77.500	78.410	75.500	76.000	66.188	1,239,722

← NewerPage 12 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.