Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	59.200	61.570	59.200	60.600	52.045	582,445
2022-08-03	59.070	61.250	58.880	59.500	51.100	538,101
2022-08-02	59.990	60.450	58.600	59.180	50.826	654,091
2022-08-01	61.740	61.740	59.100	60.150	51.659	747,410
2022-07-29	61.130	61.860	59.330	61.210	52.569	924,900
2022-07-28	62.470	63.110	60.880	61.490	52.810	581,010
2022-07-27	61.820	63.580	61.250	62.470	53.651	501,801
2022-07-26	61.740	62.500	60.890	61.910	53.170	676,968
2022-07-25	62.370	62.980	61.150	61.300	52.646	635,293
2022-07-22	63.340	64.190	62.070	62.370	53.565	439,074
2022-07-21	65.650	65.960	61.700	63.120	54.209	1,479,000
2022-07-20	63.970	66.580	63.500	64.910	55.747	884,500
2022-07-19	62.820	64.500	61.590	63.990	54.957	1,021,314
2022-07-18	64.430	65.450	62.700	63.100	54.192	1,455,800
2022-07-15	66.470	69.500	65.050	65.280	56.064	638,200
2022-07-14	66.530	66.970	64.710	66.110	56.777	734,639
2022-07-13	66.170	68.290	65.000	66.530	57.138	708,429
2022-07-12	69.500	69.570	65.800	66.080	56.752	724,415
2022-07-11	68.460	69.790	64.770	69.530	59.715	1,565,493
2022-07-08	69.500	70.260	67.400	68.460	58.796	771,704
2022-07-07	70.420	70.800	68.550	69.660	59.826	664,400
2022-07-06	72.200	73.840	68.890	70.420	60.479	1,303,762
2022-07-05	70.300	72.260	67.820	72.260	62.059	1,534,799
2022-07-04	69.980	72.780	68.390	70.720	60.737	1,223,654
2022-07-01	69.800	70.100	66.600	69.290	59.508	1,248,465
2022-06-30	65.800	70.880	64.510	68.990	59.251	1,992,930
2022-06-29	63.250	66.650	61.730	66.050	56.726	1,464,922
2022-06-28	64.830	65.200	62.010	63.740	54.742	2,025,093
2022-06-27	62.230	67.070	61.700	64.180	55.120	2,546,243
2022-06-24	58.030	62.280	57.380	61.700	52.990	3,625,238
2022-06-23	57.100	60.760	55.350	58.580	50.310	2,252,938
2022-06-22	57.490	57.490	55.970	56.070	48.155	572,401
2022-06-21	58.280	58.500	56.700	57.000	48.953	645,547
2022-06-20	56.610	58.800	56.130	58.330	50.096	946,415
2022-06-17	55.860	57.600	55.720	56.610	48.618	689,500
2022-06-16	55.820	57.800	55.730	56.950	47.976	605,862
2022-06-15	56.930	57.200	55.600	56.360	47.479	602,000
2022-06-14	56.490	57.500	55.610	56.740	47.799	558,200
2022-06-13	57.010	57.770	56.330	57.190	48.178	691,400
2022-06-10	57.300	57.500	55.910	57.010	48.027	958,434
2022-06-09	58.270	59.020	55.580	57.300	48.271	1,838,425
2022-06-08	58.630	59.490	57.190	58.300	49.113	1,757,696
2022-06-07	57.000	60.290	56.300	59.100	49.787	1,785,080
2022-06-06	55.370	58.300	54.250	57.000	48.018	1,966,900
2022-06-02	56.000	56.300	53.290	55.550	46.797	2,015,871
2022-06-01	54.390	58.000	53.820	54.990	46.325	3,204,270
2022-05-31	48.460	53.780	48.450	53.780	45.306	1,314,862
2022-05-30	47.220	49.310	46.440	48.890	41.186	867,790
2022-05-27	46.940	47.870	46.700	46.950	39.552	401,209
2022-05-26	47.840	47.850	46.350	46.940	39.543	472,299
2022-05-25	49.190	49.590	47.500	47.950	40.394	935,600
2022-05-24	48.970	52.000	47.910	49.810	41.961	1,143,124
2022-05-23	49.290	50.200	48.850	49.350	41.574	401,300
2022-05-20	48.520	50.400	48.210	49.310	41.540	620,514
2022-05-19	49.680	49.990	48.110	48.760	41.077	718,200
2022-05-18	50.770	51.440	49.930	50.030	42.146	488,100
2022-05-17	51.100	51.650	49.680	50.620	42.643	513,418
2022-05-16	51.440	52.050	51.000	51.100	43.048	680,817
2022-05-13	50.000	52.110	49.320	51.440	43.334	1,008,837
2022-05-12	49.340	50.640	48.410	50.070	42.180	849,122

← NewerPage 18 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.