Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	89.090	89.990	86.480	88.570	76.067	873,521
2023-05-04	87.850	91.800	87.400	90.160	77.432	1,293,204
2023-04-28	87.420	91.800	87.010	88.310	75.843	1,186,660
2023-04-27	84.930	88.840	82.000	87.320	74.993	1,467,452
2023-04-26	81.250	84.210	81.250	83.670	71.858	856,637
2023-04-25	79.690	83.000	79.690	82.630	70.965	829,310
2023-04-24	82.190	82.600	78.220	79.070	67.908	1,284,603
2023-04-21	83.500	84.280	81.430	82.200	70.596	637,116
2023-04-20	85.980	86.680	82.980	83.450	71.669	576,588
2023-04-19	85.300	86.670	83.920	86.380	74.186	641,474
2023-04-18	83.780	86.240	82.820	85.300	73.258	617,523
2023-04-17	82.340	85.000	82.230	83.830	71.996	466,600
2023-04-14	83.770	85.950	81.430	82.130	70.536	541,815
2023-04-13	82.680	84.200	81.600	83.770	71.944	527,300
2023-04-12	84.290	84.290	80.920	82.420	70.785	1,066,502
2023-04-11	84.200	85.900	83.400	84.330	72.425	690,205
2023-04-10	86.010	86.100	84.000	85.000	73.001	664,114
2023-04-07	87.870	88.500	84.650	86.000	73.859	565,514
2023-04-06	89.300	90.020	86.300	87.200	74.890	504,903
2023-04-04	90.490	90.650	87.560	89.390	76.771	626,700
2023-04-03	91.970	93.000	88.400	90.510	77.733	828,682
2023-03-31	89.900	92.700	89.410	92.090	79.090	633,829
2023-03-30	87.370	89.890	86.190	89.600	76.951	811,064
2023-03-29	87.690	89.480	86.770	87.350	75.019	730,889
2023-03-28	85.260	88.490	84.070	87.130	74.830	746,736
2023-03-27	85.980	85.980	82.800	84.700	72.743	988,689
2023-03-24	85.500	89.580	84.000	85.600	73.516	1,303,475
2023-03-23	88.690	90.000	84.280	85.580	73.499	1,310,781
2023-03-22	89.560	93.880	89.280	89.770	77.097	854,773
2023-03-21	85.400	93.500	85.400	90.000	77.295	1,705,416
2023-03-20	91.210	91.210	81.770	85.190	73.164	2,197,381
2023-03-17	93.000	93.150	89.350	90.850	78.025	630,414
2023-03-16	92.300	93.130	90.880	92.580	79.511	594,796
2023-03-15	94.000	94.000	90.500	92.380	79.339	520,623
2023-03-14	95.010	95.010	92.150	93.300	80.129	528,786
2023-03-13	92.980	95.480	92.040	94.250	80.945	737,959
2023-03-10	92.350	94.340	90.700	92.430	79.382	677,400
2023-03-09	90.780	93.000	89.580	92.230	79.210	580,462
2023-03-08	89.820	91.400	88.530	90.580	77.793	440,751
2023-03-07	92.420	92.680	89.000	89.790	77.114	1,035,595
2023-03-06	88.400	93.550	87.490	92.920	79.803	1,263,398
2023-03-03	91.150	93.160	88.200	88.500	76.007	903,243
2023-03-02	90.190	92.490	90.000	91.200	78.325	655,842
2023-03-01	90.050	90.840	87.790	89.800	77.123	664,035
2023-02-28	90.420	91.440	88.550	90.200	77.467	524,400
2023-02-27	88.030	91.610	85.980	90.420	77.655	842,208
2023-02-24	86.190	88.390	86.190	88.020	75.594	419,084
2023-02-23	89.110	89.680	85.250	86.680	74.443	857,766
2023-02-22	85.800	91.940	85.490	89.390	76.771	909,652
2023-02-21	89.850	89.850	85.080	86.110	73.954	1,231,481
2023-02-20	90.400	91.180	87.300	89.360	76.745	939,961
2023-02-17	86.770	90.770	86.020	90.390	77.630	1,138,677
2023-02-16	84.810	89.200	84.270	86.420	74.220	824,502
2023-02-15	83.600	86.900	83.600	84.800	72.829	486,914
2023-02-14	84.450	85.510	83.500	85.000	73.001	437,690
2023-02-13	85.560	87.200	84.270	84.460	72.537	539,985
2023-02-10	83.570	85.860	83.480	85.630	73.542	531,282
2023-02-09	83.250	85.350	83.000	83.570	71.772	468,409
2023-02-08	84.500	86.600	83.630	84.080	72.211	592,164
2023-02-07	85.840	88.880	83.870	84.510	72.580	817,568

← NewerPage 15 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.