Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	81.670	83.690	80.610	83.100	72.371	1,026,987
2023-07-31	79.850	83.500	79.060	81.710	71.161	1,156,053
2023-07-28	76.480	79.900	76.150	79.280	69.045	625,214
2023-07-27	76.400	77.510	76.130	76.860	66.937	373,900
2023-07-26	76.410	78.160	75.900	76.380	66.519	658,400
2023-07-25	77.400	78.000	75.680	76.410	66.545	425,114
2023-07-24	79.310	79.310	76.070	76.300	66.449	514,556
2023-07-21	78.030	80.530	77.310	79.300	69.062	480,680
2023-07-20	78.640	79.720	77.770	78.430	68.304	383,012
2023-07-19	76.280	78.620	76.010	78.480	68.348	777,451
2023-07-18	76.330	77.070	75.330	76.290	66.441	584,530
2023-07-17	78.280	78.300	76.300	76.450	66.580	499,403
2023-07-14	81.100	82.200	77.860	78.260	68.156	982,425
2023-07-13	78.520	82.980	77.980	82.510	71.858	1,033,103
2023-07-12	79.420	79.420	77.640	78.660	68.505	762,055
2023-07-11	80.300	82.850	78.200	78.640	68.487	1,623,319
2023-07-10	82.820	84.310	76.990	81.000	70.543	2,343,525
2023-07-07	76.990	79.280	76.150	78.810	68.635	554,100
2023-07-06	76.700	79.900	75.770	77.300	67.320	706,147
2023-07-05	77.790	78.500	75.600	76.700	66.798	663,617
2023-07-04	79.220	80.900	77.510	78.050	67.973	906,337
2023-07-03	77.400	81.200	76.210	79.590	69.315	825,900
2023-06-30	75.680	77.450	75.000	76.700	66.798	501,970
2023-06-29	76.870	76.900	74.500	75.680	65.909	432,800
2023-06-28	74.970	77.500	74.220	76.400	66.536	619,900
2023-06-27	74.990	76.480	73.700	74.970	65.291	656,600
2023-06-26	76.000	76.000	74.000	74.510	64.890	445,598
2023-06-21	77.880	78.500	76.000	76.050	66.232	440,200
2023-06-20	77.760	79.800	77.200	78.380	68.261	772,977
2023-06-19	77.020	79.230	76.060	78.160	68.069	1,034,326
2023-06-16	76.810	80.310	74.700	77.000	67.059	1,319,244
2023-06-15	76.660	78.000	75.820	77.450	66.516	971,184
2023-06-14	78.150	78.800	75.970	77.100	66.216	1,155,307
2023-06-13	79.900	80.340	77.230	77.840	66.851	622,113
2023-06-12	78.420	80.700	76.180	79.950	68.664	944,328
2023-06-09	80.140	80.370	77.890	78.000	66.989	611,401
2023-06-08	80.390	81.210	79.090	79.340	68.140	285,949
2023-06-07	81.110	81.480	79.690	80.460	69.102	233,500
2023-06-06	82.000	83.020	80.580	80.810	69.402	362,785
2023-06-05	82.280	83.020	80.820	81.210	69.746	358,323
2023-06-02	84.110	84.780	80.510	82.690	71.017	1,010,630
2023-06-01	83.800	85.630	82.570	83.480	71.695	832,800
2023-05-31	86.080	86.090	83.020	84.130	72.253	481,143
2023-05-30	85.880	87.220	84.100	85.900	73.774	240,538
2023-05-29	86.200	87.350	84.440	85.880	73.756	351,182
2023-05-26	86.900	87.540	85.600	86.450	74.246	281,916
2023-05-25	90.550	91.000	87.030	87.620	75.251	369,200
2023-05-24	89.970	91.000	87.990	90.550	77.767	481,446
2023-05-23	90.200	91.380	89.940	90.000	77.295	331,000
2023-05-22	88.460	91.440	87.300	89.980	77.278	779,250
2023-05-19	85.170	91.000	84.330	87.970	75.551	835,685
2023-05-18	88.200	89.000	85.000	85.560	73.482	418,519
2023-05-17	86.910	88.440	86.500	88.200	75.749	488,138
2023-05-16	89.000	89.160	86.000	86.980	74.701	371,906
2023-05-15	88.000	89.150	86.500	88.450	75.964	478,720
2023-05-12	90.700	92.500	87.900	88.110	75.672	618,764
2023-05-11	91.910	94.300	89.300	89.630	76.977	500,400
2023-05-10	90.960	92.500	88.700	91.900	78.927	522,146
2023-05-09	92.000	92.360	88.680	90.960	78.119	752,267
2023-05-08	88.980	94.500	87.600	92.400	79.356	1,428,000

← NewerPage 14 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.