Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	84.990	87.300	84.000	85.610	73.525	866,679
2023-02-03	84.800	86.490	82.400	84.900	72.915	918,051
2023-02-02	82.600	85.970	81.740	84.790	72.820	959,907
2023-02-01	82.860	83.580	77.100	82.590	70.931	1,371,654
2023-01-31	78.580	86.360	76.610	82.870	71.171	1,691,280
2023-01-30	78.230	79.180	76.160	78.580	67.487	803,684
2023-01-20	76.940	79.100	76.720	76.870	66.018	516,879
2023-01-19	78.490	78.490	76.980	77.500	66.559	385,300
2023-01-18	78.780	80.600	77.940	78.000	66.989	577,850
2023-01-17	77.370	81.510	76.980	78.920	67.779	1,207,524
2023-01-16	72.610	79.180	72.610	77.570	66.620	1,605,400
2023-01-13	71.490	72.800	71.170	72.610	62.360	571,160
2023-01-12	72.980	72.980	70.500	70.940	60.925	684,551
2023-01-11	72.700	73.700	72.510	72.710	62.446	325,508
2023-01-10	73.960	73.960	72.500	73.000	62.695	552,525
2023-01-09	73.810	76.300	73.810	74.200	63.725	528,325
2023-01-06	74.790	74.790	72.460	73.450	63.081	843,777
2023-01-05	74.340	76.890	73.540	74.880	64.309	777,823
2023-01-04	73.500	75.170	73.020	74.330	63.837	563,406
2023-01-03	76.180	78.110	73.700	74.040	63.588	989,134
2022-12-30	76.250	76.860	73.690	76.290	65.520	836,429
2022-12-29	74.000	76.550	72.500	76.250	65.486	861,275
2022-12-28	73.960	74.490	71.670	73.610	63.219	992,454
2022-12-27	71.510	75.080	70.860	74.280	63.794	659,300
2022-12-26	72.520	73.810	71.120	71.510	61.415	633,900
2022-12-23	71.140	73.750	69.150	72.510	62.274	992,561
2022-12-22	71.800	72.190	69.790	70.300	60.376	780,283
2022-12-21	71.990	72.430	70.300	71.000	60.977	779,052
2022-12-20	72.890	73.250	70.060	71.210	61.157	989,146
2022-12-19	74.510	75.650	72.660	72.890	62.600	790,001
2022-12-16	74.750	75.500	73.360	74.510	63.991	545,953
2022-12-15	78.560	78.560	75.000	75.280	64.653	766,636
2022-12-14	77.050	78.300	76.310	77.360	66.439	788,752
2022-12-13	77.330	77.790	76.020	77.500	66.559	526,300
2022-12-12	77.800	78.250	75.310	77.380	66.456	632,431
2022-12-09	78.040	78.290	76.030	77.800	66.817	558,130
2022-12-08	78.200	79.850	77.600	78.050	67.032	637,572
2022-12-07	80.610	81.300	77.410	79.060	67.899	1,542,683
2022-12-06	79.880	84.200	79.880	80.900	69.479	1,153,054
2022-12-05	78.850	84.680	78.000	80.750	69.351	1,486,738
2022-12-02	76.990	80.900	75.850	78.010	66.997	698,400
2022-12-01	79.000	79.880	76.480	77.000	66.130	665,464
2022-11-30	78.550	79.800	75.390	77.300	66.388	719,394
2022-11-29	76.700	78.720	76.140	77.340	66.422	659,124
2022-11-28	74.890	77.130	73.690	76.620	65.804	668,000
2022-11-25	76.500	76.500	74.230	75.420	64.773	565,319
2022-11-24	74.800	76.350	74.800	75.970	65.245	421,923
2022-11-23	76.520	77.980	74.200	75.600	64.928	895,500
2022-11-22	78.440	78.900	76.140	76.970	66.104	582,311
2022-11-21	77.110	79.000	74.890	77.940	66.937	1,073,700
2022-11-18	78.490	78.500	76.090	78.040	67.023	1,591,585
2022-11-17	80.500	81.410	77.120	78.860	67.727	1,976,508
2022-11-16	74.050	80.500	73.260	79.070	67.908	2,151,182
2022-11-15	69.700	74.960	69.190	74.160	63.691	1,595,125
2022-11-14	70.000	72.030	69.140	70.040	60.153	1,059,200
2022-11-11	70.790	71.710	69.100	70.290	60.367	1,373,400
2022-11-10	68.180	70.090	68.000	69.500	59.689	977,400
2022-11-09	69.370	69.690	68.280	68.870	59.148	426,218
2022-11-08	69.700	70.300	67.950	69.190	59.423	943,900
2022-11-07	71.530	71.900	68.560	69.650	59.818	1,250,800

← NewerPage 16 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.