Gan Yuan Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 57.000 | 59.810 | 56.130 | 59.810 | 50.385 | 2,301,970 |
| 2021-11-08 | 57.800 | 58.800 | 55.710 | 57.000 | 48.018 | 1,740,568 |
| 2021-11-05 | 60.500 | 60.700 | 58.200 | 58.300 | 49.113 | 2,197,038 |
| 2021-11-04 | 57.000 | 61.860 | 56.780 | 60.990 | 51.379 | 3,362,547 |
| 2021-11-03 | 54.790 | 57.500 | 54.450 | 57.500 | 48.439 | 2,588,594 |
| 2021-11-02 | 54.000 | 56.500 | 53.990 | 54.820 | 46.182 | 2,110,225 |
| 2021-11-01 | 53.700 | 55.690 | 52.560 | 54.760 | 46.131 | 1,688,894 |
| 2021-10-29 | 53.000 | 54.290 | 52.310 | 53.900 | 45.407 | 1,915,318 |
| 2021-10-28 | 50.150 | 54.010 | 50.000 | 53.440 | 45.019 | 2,405,617 |
| 2021-10-27 | 50.900 | 51.880 | 50.600 | 50.740 | 42.745 | 1,220,800 |
| 2021-10-26 | 51.010 | 52.090 | 50.500 | 50.900 | 42.879 | 1,504,928 |
| 2021-10-25 | 51.400 | 52.270 | 50.470 | 52.040 | 43.840 | 1,695,081 |
| 2021-10-22 | 49.810 | 51.480 | 49.060 | 51.390 | 43.292 | 1,607,963 |
| 2021-10-21 | 49.220 | 50.700 | 48.920 | 49.800 | 41.953 | 1,494,376 |
| 2021-10-20 | 48.770 | 50.430 | 48.120 | 49.020 | 41.296 | 1,194,832 |
| 2021-10-19 | 46.030 | 49.600 | 45.560 | 49.400 | 41.616 | 1,689,266 |
| 2021-10-18 | 46.700 | 46.700 | 45.510 | 46.040 | 38.785 | 479,319 |
| 2021-10-15 | 48.370 | 48.430 | 46.730 | 46.760 | 39.392 | 653,300 |
| 2021-10-14 | 49.600 | 49.770 | 48.310 | 48.370 | 40.748 | 625,500 |
← NewerPage 21 of 21 · 1,219 trading days
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.