Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	49.830	52.200	48.740	49.340	41.565	1,292,297
2022-05-10	49.000	49.570	47.650	48.830	41.136	789,069
2022-05-09	48.580	49.840	47.820	49.030	41.304	968,517
2022-05-06	46.550	49.550	46.060	48.580	40.925	1,613,448
2022-05-05	43.400	47.800	43.100	47.630	40.125	1,669,962
2022-04-29	43.080	44.000	41.780	43.540	36.679	2,669,574
2022-04-28	46.500	48.480	43.650	43.650	36.772	2,139,786
2022-04-27	47.840	48.500	45.120	48.500	40.858	1,069,131
2022-04-26	46.200	49.970	46.200	47.840	40.302	1,078,742
2022-04-25	49.330	50.010	46.330	46.410	39.097	1,216,300
2022-04-22	53.050	53.490	50.100	50.280	42.357	1,060,117
2022-04-21	55.750	58.680	52.170	53.010	44.657	2,011,737
2022-04-20	52.150	56.320	51.680	55.120	46.434	1,691,950
2022-04-19	50.980	52.400	50.720	52.080	43.873	831,464
2022-04-18	49.690	51.850	49.000	51.390	43.292	769,700
2022-04-15	50.100	51.010	49.530	50.270	42.349	766,806
2022-04-14	49.210	51.060	48.100	50.360	42.424	945,766
2022-04-13	48.490	50.800	47.780	49.190	41.439	970,881
2022-04-12	48.120	49.670	46.950	49.080	41.346	877,554
2022-04-11	48.220	50.100	47.370	48.150	40.563	1,369,997
2022-04-08	50.590	50.590	48.060	48.410	40.782	1,143,807
2022-04-07	52.020	52.220	50.300	50.490	42.534	979,885
2022-04-06	55.110	55.110	52.010	52.200	43.975	1,151,043
2022-04-01	54.500	56.160	54.030	55.000	46.333	877,706
2022-03-31	55.000	55.500	53.900	54.500	45.912	830,315
2022-03-30	52.980	55.470	52.200	55.050	46.375	1,374,455
2022-03-29	54.380	54.980	51.810	52.140	43.924	1,106,584
2022-03-28	57.150	57.300	54.350	54.820	46.182	1,413,787
2022-03-25	58.350	58.890	55.080	58.780	49.518	1,996,981
2022-03-24	56.000	58.340	54.650	58.030	48.886	1,613,502
2022-03-23	54.550	56.060	53.600	55.950	47.134	1,031,098
2022-03-22	55.120	55.390	53.500	54.850	46.207	757,803
2022-03-21	53.880	55.490	53.130	55.490	46.746	952,582
2022-03-18	53.260	55.200	51.600	53.880	45.390	1,616,465
2022-03-17	54.080	56.000	53.010	53.780	45.306	1,694,674
2022-03-16	54.680	55.000	51.770	53.560	45.120	1,295,317
2022-03-15	54.000	55.880	53.400	54.640	46.030	1,796,342
2022-03-14	56.580	56.950	54.300	54.600	45.996	1,204,017
2022-03-11	57.200	58.000	55.800	57.700	48.608	664,942
2022-03-10	58.680	59.800	56.680	57.550	48.481	888,013
2022-03-09	59.450	60.000	55.110	57.340	48.305	811,344
2022-03-08	61.580	62.440	58.930	59.400	50.040	661,609
2022-03-07	62.650	62.970	60.230	61.630	51.919	769,400
2022-03-04	63.500	64.690	62.000	62.750	52.862	672,861
2022-03-03	67.000	67.380	63.320	63.590	53.570	899,100
2022-03-02	69.760	69.820	65.530	67.080	56.510	1,298,586
2022-03-01	70.120	71.000	69.290	70.100	59.054	858,664
2022-02-28	67.630	70.770	65.230	70.120	59.071	1,394,892
2022-02-25	69.940	69.940	66.970	67.570	56.923	1,008,100
2022-02-24	69.140	72.690	67.480	68.880	58.026	1,398,270
2022-02-23	72.000	73.880	69.690	70.500	59.391	1,376,118
2022-02-22	75.000	75.870	70.400	71.620	60.334	2,021,740
2022-02-21	70.410	74.730	67.730	74.730	62.954	1,426,377
2022-02-18	67.800	68.450	66.800	67.940	57.234	627,687
2022-02-17	68.600	69.890	67.570	67.800	57.116	810,727
2022-02-16	68.960	69.250	67.620	68.520	57.723	449,408
2022-02-15	69.040	71.600	67.450	68.810	57.967	904,281
2022-02-14	68.360	69.000	66.540	68.760	57.925	1,024,538
2022-02-11	69.730	69.730	67.200	68.540	57.740	743,963
2022-02-10	67.000	70.190	67.000	69.120	58.228	1,469,002

← NewerPage 19 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.