Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	40.710	40.880	39.840	40.290	39.627	762,385
2026-07-21	41.450	41.840	40.490	40.740	40.069	1,229,800
2026-07-20	41.770	42.410	40.800	41.400	40.719	1,052,000
2026-07-17	42.780	43.440	41.520	41.790	41.102	865,300
2026-07-16	42.000	42.790	41.850	42.750	42.046	895,800
2026-07-15	40.760	42.310	40.180	42.290	41.594	1,203,500
2026-07-14	40.600	41.410	40.300	40.890	40.217	744,338
2026-07-13	40.900	41.270	40.610	41.060	40.384	650,300
2026-07-10	40.500	41.500	39.900	41.030	40.355	790,514
2026-07-09	41.340	41.830	40.280	40.540	39.873	955,850
2026-07-08	41.630	42.310	40.840	41.600	40.915	587,382
2026-07-07	42.210	42.210	41.090	41.640	40.955	691,400
2026-07-06	41.600	42.600	41.400	42.210	41.515	808,205
2026-07-03	41.190	41.960	40.970	41.590	40.905	668,100
2026-07-02	40.600	41.470	40.460	40.970	40.296	782,900
2026-07-01	39.520	40.880	39.460	40.610	39.942	936,800
2026-06-30	40.280	40.550	39.070	39.510	38.860	856,300
2026-06-29	39.500	40.850	38.300	40.520	39.853	1,195,300
2026-06-26	40.000	40.420	39.430	39.530	38.879	604,300
2026-06-25	40.180	40.980	39.320	40.470	39.804	772,700
2026-06-24	41.050	41.050	40.000	40.200	39.538	601,058
2026-06-23	40.730	41.670	40.300	41.070	40.394	922,442
2026-06-22	40.020	40.520	38.860	40.460	39.794	1,316,700
2026-06-18	40.830	40.880	40.040	40.180	39.519	753,588
2026-06-17	42.180	42.710	40.720	40.990	40.315	1,057,800
2026-06-16	43.830	43.830	42.050	42.290	41.594	1,045,742
2026-06-15	43.420	44.400	43.220	43.840	43.118	716,158
2026-06-12	42.300	43.520	42.270	43.380	42.666	755,358
2026-06-11	43.170	43.590	41.910	42.450	41.751	693,126
2026-06-10	42.630	43.370	42.630	43.220	42.509	491,700
2026-06-09	43.250	43.530	42.300	42.870	42.164	645,507
2026-06-08	44.000	44.620	42.610	43.250	42.538	779,900
2026-06-05	43.890	44.650	43.260	44.260	43.531	659,300
2026-06-04	45.790	45.790	43.200	43.560	42.843	1,019,044
2026-06-03	47.200	47.350	46.080	46.400	44.640	632,400
2026-06-02	48.540	48.690	47.030	47.100	45.313	797,500
2026-06-01	47.360	49.300	46.600	48.780	46.930	1,396,000
2026-05-29	45.820	47.600	45.340	47.360	45.563	1,281,699
2026-05-28	45.810	46.400	45.220	45.530	43.803	600,444
2026-05-27	46.980	46.980	45.000	46.200	44.447	861,900
2026-05-26	46.790	46.960	45.810	46.550	44.784	572,000
2026-05-25	47.370	47.670	46.760	46.860	45.082	461,100
2026-05-22	47.570	47.650	47.010	47.360	45.563	416,900
2026-05-21	48.380	49.020	47.400	47.570	45.766	778,355
2026-05-20	48.550	48.850	48.100	48.430	46.593	406,300
2026-05-19	48.560	49.480	48.110	48.560	46.718	662,700
2026-05-18	47.830	48.620	47.170	48.560	46.718	891,000
2026-05-15	48.880	48.950	47.600	47.750	45.939	1,067,900
2026-05-14	49.670	49.690	48.650	48.900	47.045	875,775
2026-05-13	50.230	50.350	49.440	49.570	47.690	901,295
2026-05-12	50.760	51.320	50.060	50.220	48.315	858,000
2026-05-11	51.800	51.800	50.440	50.820	48.892	1,182,600
2026-05-08	52.010	52.520	51.750	51.800	49.835	773,885
2026-05-07	51.960	53.090	51.660	52.130	50.153	1,232,637
2026-05-06	51.430	52.110	51.180	51.920	49.950	1,207,982
2026-04-30	51.880	52.140	51.220	51.430	49.479	1,189,922
2026-04-29	50.190	51.600	50.000	51.430	49.479	1,418,800
2026-04-28	50.460	50.510	49.640	50.140	48.238	892,400
2026-04-27	50.360	50.820	49.570	50.140	48.238	1,231,400
2026-04-24	50.940	51.160	50.390	50.650	48.729	749,600

← NewerPage 2 of 5 · 243 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.