Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	66.110	68.000	64.030	66.190	55.760	1,595,443
2022-02-08	64.650	67.900	62.200	66.170	55.743	1,652,778
2022-02-07	61.730	65.500	60.580	63.860	53.797	1,348,990
2022-01-28	59.900	62.170	59.790	60.580	51.034	848,961
2022-01-27	61.960	63.580	59.730	60.000	50.545	795,185
2022-01-26	61.360	63.490	60.550	61.960	52.197	932,731
2022-01-25	65.150	65.380	62.700	62.720	52.837	1,069,222
2022-01-24	66.400	67.500	64.900	65.150	54.884	841,429
2022-01-21	65.820	66.990	64.810	66.420	55.954	1,201,623
2022-01-20	67.540	68.760	65.290	65.670	55.322	1,233,250
2022-01-19	69.120	69.700	66.900	66.930	56.383	1,153,895
2022-01-18	68.860	70.500	66.750	69.440	58.498	1,850,343
2022-01-17	68.600	68.900	66.660	68.500	57.706	1,572,374
2022-01-14	69.280	70.770	68.230	68.600	57.790	911,509
2022-01-13	72.000	72.000	68.050	69.300	58.380	1,579,630
2022-01-12	72.370	73.650	70.360	71.550	60.275	1,522,438
2022-01-11	74.820	75.360	69.440	72.740	61.278	2,672,901
2022-01-10	74.720	75.880	72.520	75.150	63.308	1,347,942
2022-01-07	77.980	78.610	74.080	75.190	63.342	1,499,334
2022-01-06	78.000	80.180	76.300	77.980	65.692	1,765,952
2022-01-05	76.150	80.800	76.100	77.240	65.069	2,099,366
2022-01-04	76.240	79.790	73.280	77.990	65.701	2,432,638
2021-12-31	73.920	79.800	73.130	76.300	64.277	3,397,970
2021-12-30	73.660	74.290	72.060	74.250	62.550	2,948,282
2021-12-29	76.140	76.870	72.590	73.470	61.893	1,753,100
2021-12-28	75.750	77.440	74.340	75.360	63.485	2,382,000
2021-12-27	78.000	78.670	73.540	75.800	63.856	3,470,560
2021-12-24	81.600	81.690	76.000	78.000	65.709	3,373,845
2021-12-23	81.100	82.500	79.980	81.710	68.834	1,997,937
2021-12-22	79.320	82.300	77.600	80.450	67.773	1,935,452
2021-12-21	81.100	82.300	76.000	78.660	66.265	3,929,217
2021-12-20	76.160	82.980	76.000	81.740	68.860	3,391,889
2021-12-17	75.990	78.740	72.980	77.020	64.883	3,119,515
2021-12-16	72.800	78.500	72.800	75.680	63.755	4,696,385
2021-12-15	70.310	76.780	68.540	72.100	60.739	7,201,913
2021-12-14	68.990	71.830	68.810	71.830	60.511	6,753,224
2021-12-13	60.380	65.300	60.000	65.300	55.010	3,058,937
2021-12-10	58.480	59.970	58.000	59.360	50.006	1,069,814
2021-12-09	57.700	61.520	57.520	58.750	49.492	2,210,794
2021-12-08	54.500	57.820	54.420	57.080	48.086	1,120,193
2021-12-07	54.700	55.460	54.100	54.500	45.912	713,015
2021-12-06	55.040	55.900	54.010	54.380	45.811	568,554
2021-12-03	54.120	55.200	53.800	55.070	46.392	493,484
2021-12-02	56.000	56.480	53.880	54.000	45.491	747,590
2021-12-01	55.780	55.970	55.360	55.550	46.797	395,732
2021-11-30	55.520	56.130	54.800	55.780	46.990	662,895
2021-11-29	54.500	56.170	54.200	55.520	46.771	702,879
2021-11-26	57.260	57.260	55.400	55.580	46.822	618,554
2021-11-25	57.640	58.860	56.740	56.750	47.808	748,500
2021-11-24	57.000	58.150	56.390	57.800	48.692	1,019,865
2021-11-23	58.200	58.200	56.700	56.970	47.993	1,095,575
2021-11-22	57.550	59.800	57.000	58.330	49.139	2,314,846
2021-11-19	54.180	58.230	48.290	57.550	48.481	2,649,965
2021-11-18	56.000	56.380	53.640	53.660	45.204	1,563,387
2021-11-17	57.810	58.240	55.980	56.310	47.437	1,284,314
2021-11-16	57.140	57.950	56.600	57.870	48.751	974,702
2021-11-15	57.240	58.600	56.610	57.430	48.380	1,214,479
2021-11-12	57.750	59.000	56.520	56.990	48.010	1,630,800
2021-11-11	59.120	59.880	57.680	58.280	49.096	1,064,200
2021-11-10	60.000	60.790	57.450	59.120	49.804	1,894,164

← NewerPage 20 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.