Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	69.910	72.600	68.840	71.000	60.977	2,000,376
2022-11-03	68.870	70.580	68.000	69.480	59.672	1,571,754
2022-11-02	65.500	70.440	65.500	68.860	59.139	3,756,167
2022-11-01	58.470	64.040	58.010	64.040	55.000	1,373,354
2022-10-31	58.040	58.700	57.110	58.220	50.001	787,084
2022-10-28	56.200	58.820	55.450	57.010	48.962	1,305,670
2022-10-27	62.200	64.500	55.850	57.770	49.615	2,365,725
2022-10-26	59.800	60.980	59.020	60.250	51.745	797,800
2022-10-25	60.360	60.650	58.600	59.820	51.375	518,700
2022-10-24	62.240	62.250	59.980	60.350	51.830	695,700
2022-10-21	61.750	63.080	61.510	62.250	53.462	501,862
2022-10-20	62.470	63.210	61.310	61.650	52.947	454,597
2022-10-19	63.230	63.230	60.360	62.300	53.505	763,505
2022-10-18	61.740	63.990	61.540	62.800	53.935	695,125
2022-10-17	62.130	63.910	61.580	61.810	53.084	507,319
2022-10-14	58.930	62.990	58.390	62.950	54.063	947,314
2022-10-13	56.980	59.900	55.500	58.720	50.431	658,580
2022-10-12	58.250	58.250	54.880	57.280	49.194	1,002,143
2022-10-11	58.790	59.500	56.770	57.890	49.718	401,436
2022-10-10	59.400	59.900	56.630	58.790	50.491	646,700
2022-09-30	61.110	61.500	59.330	59.580	51.169	549,718
2022-09-29	63.950	64.900	60.180	60.740	52.165	1,073,253
2022-09-28	62.850	64.850	61.800	62.630	53.789	984,618
2022-09-27	58.290	62.980	58.000	62.850	53.978	1,376,955
2022-09-26	57.690	60.210	57.200	58.530	50.267	488,096
2022-09-23	58.710	58.950	57.100	58.050	49.855	350,800
2022-09-22	58.440	58.800	58.160	58.700	50.413	342,861
2022-09-21	59.470	59.590	58.110	58.850	50.542	361,232
2022-09-20	60.000	60.370	58.520	59.750	51.315	441,075
2022-09-19	57.520	59.810	56.100	59.360	50.980	695,738
2022-09-16	58.580	60.000	57.550	58.180	49.967	576,950
2022-09-15	58.080	59.210	57.730	58.580	50.310	492,900
2022-09-14	59.070	60.000	57.900	58.240	50.018	833,900
2022-09-13	56.560	61.500	56.310	60.540	51.994	1,247,595
2022-09-09	57.220	57.370	55.650	56.320	48.369	459,639
2022-09-08	56.580	57.600	56.000	57.030	48.979	578,500
2022-09-07	55.450	57.300	54.760	56.630	48.636	678,657
2022-09-06	56.600	56.800	55.410	55.800	47.923	472,200
2022-09-05	56.890	57.500	55.630	56.380	48.421	829,500
2022-09-02	57.670	58.440	56.500	57.070	49.013	661,268
2022-09-01	59.900	60.950	57.000	58.000	49.812	1,140,269
2022-08-31	60.280	60.710	58.800	60.140	51.650	887,500
2022-08-30	61.400	61.410	59.220	59.450	51.058	719,069
2022-08-29	59.000	66.000	58.810	61.400	52.732	902,069
2022-08-26	59.470	62.000	59.010	60.000	51.530	570,930
2022-08-25	58.660	60.210	57.180	59.470	51.075	515,669
2022-08-24	60.290	60.700	58.400	58.530	50.267	492,038
2022-08-23	60.960	61.430	59.410	60.290	51.779	487,375
2022-08-22	58.780	61.580	58.430	60.680	52.114	899,700
2022-08-19	59.580	59.890	58.400	58.510	50.250	777,000
2022-08-18	60.830	60.830	58.780	59.580	51.169	738,000
2022-08-17	60.940	62.240	60.010	61.000	52.389	521,350
2022-08-16	63.180	63.570	60.690	61.000	52.389	942,386
2022-08-15	64.300	65.500	60.030	62.630	53.789	2,008,927
2022-08-12	66.120	66.140	64.000	64.300	55.223	1,137,940
2022-08-11	66.570	68.980	63.680	64.800	55.652	2,184,698
2022-08-10	63.000	63.800	61.260	62.800	53.935	543,400
2022-08-09	64.190	64.940	62.030	63.250	54.321	992,104
2022-08-08	63.500	65.090	62.500	64.010	54.974	782,400
2022-08-05	60.680	66.660	60.360	64.010	54.974	1,002,947

← NewerPage 17 of 21 · 1,212 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.