Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	79.390	79.760	76.640	77.670	67.643	1,318,377
2023-10-31	79.360	80.310	77.500	78.420	68.296	1,859,221
2023-10-30	78.620	79.500	76.810	79.150	68.931	2,650,832
2023-10-27	75.000	80.910	74.000	78.050	67.973	4,250,874
2023-10-26	73.550	73.550	73.550	73.550	64.054	950,200
2023-10-25	66.020	66.940	65.010	66.860	58.228	736,600
2023-10-24	64.700	65.620	62.610	65.020	56.626	1,033,126
2023-10-23	64.930	64.930	63.580	64.690	56.338	711,929
2023-10-20	64.010	65.000	63.530	64.010	55.746	602,800
2023-10-19	63.000	64.700	62.780	64.360	56.051	549,779
2023-10-18	64.490	64.750	63.260	63.800	55.563	394,079
2023-10-17	64.510	64.860	63.810	64.490	56.164	392,393
2023-10-16	64.300	65.500	63.190	64.440	56.121	775,945
2023-10-13	64.760	64.760	63.380	64.310	56.007	620,600
2023-10-12	66.680	67.310	63.480	64.780	56.417	1,118,935
2023-10-11	67.480	68.160	66.430	66.690	58.080	735,304
2023-10-10	70.290	70.300	67.490	67.630	58.899	624,056
2023-10-09	70.240	70.850	68.730	70.280	61.207	536,206
2023-09-28	71.260	71.660	69.660	70.240	61.172	426,860
2023-09-27	68.440	70.990	68.150	70.820	61.677	663,987
2023-09-26	69.950	69.950	68.180	68.260	59.447	444,800
2023-09-25	69.750	69.760	68.250	69.460	60.492	476,000
2023-09-22	68.570	70.300	68.050	69.820	60.806	394,721
2023-09-21	69.680	70.450	68.390	68.500	59.656	338,686
2023-09-20	70.200	70.990	69.410	69.410	60.449	361,400
2023-09-19	70.070	72.140	69.830	70.500	61.398	509,000
2023-09-18	68.450	70.650	67.960	70.060	61.015	572,189
2023-09-15	69.990	70.050	68.000	68.450	59.613	484,094
2023-09-14	69.990	70.030	69.060	69.520	60.545	440,330
2023-09-13	72.390	72.800	69.200	69.930	60.902	683,400
2023-09-12	74.380	74.990	71.500	71.860	62.583	705,118
2023-09-11	73.550	74.700	72.130	74.370	64.769	621,200
2023-09-08	73.990	74.160	72.510	73.050	63.619	274,400
2023-09-07	74.600	75.280	73.860	73.990	64.438	432,300
2023-09-06	74.600	75.100	73.950	74.720	65.073	371,500
2023-09-05	74.150	75.240	73.550	74.650	65.012	409,500
2023-09-04	74.500	75.960	73.500	74.140	64.568	529,900
2023-09-01	72.720	74.800	72.010	74.500	64.882	794,600
2023-08-31	72.120	73.560	71.130	72.730	63.340	435,300
2023-08-30	69.890	73.450	69.890	72.040	62.739	659,125
2023-08-29	67.300	70.860	67.300	70.800	61.659	680,800
2023-08-28	71.070	71.890	68.600	68.710	59.839	840,682
2023-08-25	69.820	70.080	67.500	68.290	59.474	872,000
2023-08-24	69.640	70.500	69.000	69.870	60.850	622,600
2023-08-23	71.050	71.470	69.330	69.630	60.641	688,599
2023-08-22	72.170	72.520	70.280	71.110	61.929	525,500
2023-08-21	71.840	73.220	71.260	71.860	62.583	509,600
2023-08-18	74.240	74.640	72.000	72.000	62.705	400,700
2023-08-17	73.500	74.320	72.550	74.190	64.612	412,496
2023-08-16	73.720	74.530	72.850	73.850	64.316	678,457
2023-08-15	76.100	76.890	73.010	73.740	64.220	732,500
2023-08-14	76.220	77.000	75.000	75.490	65.744	872,540
2023-08-11	80.210	80.210	75.580	76.220	66.380	1,135,842
2023-08-10	80.100	80.100	75.760	78.810	68.635	937,895
2023-08-09	79.700	80.630	79.520	80.490	70.098	456,389
2023-08-08	80.110	80.900	79.230	79.700	69.410	524,529
2023-08-07	80.590	80.900	79.100	79.890	69.576	562,286
2023-08-04	82.750	83.680	79.680	80.600	70.194	656,178
2023-08-03	83.180	83.480	81.760	82.740	72.058	436,450
2023-08-02	83.050	85.000	81.800	82.730	72.049	1,005,666

← NewerPage 13 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.