Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	50.770	51.230	49.900	51.050	49.113	1,467,240
2026-04-22	52.700	52.770	49.710	50.880	48.950	3,158,928
2026-04-21	51.780	54.600	51.200	52.910	50.903	2,225,617
2026-04-20	49.490	51.800	49.280	51.120	49.181	1,393,482
2026-04-17	50.460	50.460	49.150	49.750	47.863	776,800
2026-04-16	50.100	50.480	49.900	50.450	48.536	469,800
2026-04-15	50.180	50.690	49.580	50.160	48.257	655,100
2026-04-14	51.200	51.400	49.210	50.180	48.276	1,051,100
2026-04-13	50.900	51.430	50.650	51.040	49.104	389,299
2026-04-10	51.510	51.970	51.200	51.270	49.325	451,240
2026-04-09	51.710	52.320	51.280	51.300	49.354	554,340
2026-04-08	49.890	52.050	49.890	51.870	49.902	1,472,599
2026-04-07	48.970	49.460	48.800	49.320	47.449	463,434
2026-04-03	50.390	50.390	48.800	49.250	47.382	496,400
2026-04-02	49.720	50.640	49.510	50.350	48.440	898,100
2026-04-01	49.170	49.780	48.910	49.700	47.815	637,400
2026-03-31	50.030	50.370	48.720	48.790	46.939	809,000
2026-03-30	49.930	50.440	49.330	50.020	48.123	591,900
2026-03-27	49.690	50.250	48.210	50.220	48.315	628,200
2026-03-26	50.490	50.800	48.730	49.250	47.382	892,200
2026-03-25	50.100	50.550	49.810	50.490	48.575	429,800
2026-03-24	49.980	50.080	49.000	49.900	48.007	531,885
2026-03-23	50.530	50.530	48.980	49.010	47.151	763,940
2026-03-20	52.500	52.590	50.810	51.040	49.104	635,800
2026-03-19	53.000	53.340	52.310	52.400	50.412	379,188
2026-03-18	53.350	53.440	52.660	53.350	51.326	505,101
2026-03-17	53.490	53.950	53.110	53.170	51.153	646,385
2026-03-16	53.250	53.350	52.860	53.340	51.317	385,300
2026-03-13	53.000	53.610	52.710	52.930	50.922	562,015
2026-03-12	53.150	53.490	52.800	52.960	50.951	444,300
2026-03-11	53.390	53.840	52.860	53.160	51.143	633,891
2026-03-10	53.040	53.460	52.810	53.390	51.365	465,430
2026-03-09	53.870	54.010	52.170	52.810	50.807	919,000
2026-03-06	53.000	54.160	53.000	54.080	52.029	576,346
2026-03-05	54.680	54.680	52.990	53.100	51.086	676,911
2026-03-04	54.740	54.740	53.050	53.450	51.422	955,040
2026-03-03	55.850	55.850	53.350	54.790	52.712	1,609,709
2026-03-02	56.980	56.980	55.100	55.330	53.231	1,172,626
2026-02-27	57.470	57.610	57.130	57.500	55.319	413,800
2026-02-26	56.720	57.590	56.480	57.470	55.290	870,000
2026-02-25	57.660	58.050	56.320	56.720	54.568	1,122,300
2026-02-24	58.210	58.280	57.210	57.660	55.473	675,000
2026-02-13	58.170	58.600	57.560	57.620	55.434	536,700
2026-02-12	59.160	59.180	58.000	58.090	55.886	747,700
2026-02-11	59.340	59.590	58.930	58.980	56.743	537,214
2026-02-10	60.110	60.350	58.720	59.600	57.339	1,006,814
2026-02-09	61.950	61.950	59.490	60.050	57.772	1,521,400
2026-02-06	61.270	62.200	60.700	61.400	59.071	758,500
2026-02-05	59.990	62.000	59.850	61.800	59.456	1,268,800
2026-02-04	59.720	60.300	59.480	60.020	57.743	687,810
2026-02-03	60.120	60.450	59.130	59.710	57.445	597,717
2026-02-02	59.350	60.870	58.900	60.010	57.734	1,168,985
2026-01-30	60.700	61.200	59.300	59.350	57.099	1,096,000
2026-01-29	60.000	60.530	59.700	60.520	58.224	915,674
2026-01-28	60.950	61.000	59.750	60.180	57.897	696,752
2026-01-27	61.180	61.960	60.390	60.650	58.349	736,500
2026-01-26	63.020	63.020	61.000	61.160	58.840	904,500
2026-01-23	62.700	63.000	61.700	62.820	60.437	953,820
2026-01-22	63.050	63.310	62.000	62.790	60.408	711,800
2026-01-21	62.500	63.170	61.500	62.750	60.370	1,176,400

← NewerPage 3 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.