Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	63.230	63.890	62.420	62.530	60.158	822,300
2026-01-19	62.100	64.500	61.620	63.230	60.831	1,474,006
2026-01-16	62.500	63.060	61.800	62.100	59.744	669,872
2026-01-15	62.510	63.270	61.300	62.200	59.841	1,140,805
2026-01-14	61.810	64.400	61.600	62.580	60.206	1,595,100
2026-01-13	63.190	63.300	61.550	61.810	59.465	1,505,932
2026-01-12	60.610	63.360	59.760	63.180	60.783	2,457,002
2026-01-09	59.940	60.680	59.600	59.890	57.618	1,041,640
2026-01-08	59.000	60.210	58.630	60.130	57.849	1,285,893
2026-01-07	58.280	59.990	58.030	59.180	56.935	1,325,566
2026-01-06	58.100	58.380	57.550	58.290	56.079	906,800
2026-01-05	56.970	57.940	56.660	57.660	55.473	790,767
2025-12-31	56.700	57.190	56.310	56.910	54.751	748,653
2025-12-30	57.430	57.770	56.500	56.700	54.549	950,300
2025-12-29	57.380	58.970	56.900	57.270	55.098	1,335,672
2025-12-26	57.740	58.100	57.400	57.570	55.386	602,514
2025-12-25	57.790	58.180	57.300	58.040	55.838	773,914
2025-12-24	58.390	58.400	57.200	57.340	55.165	1,062,400
2025-12-23	59.610	60.120	58.370	58.430	56.214	832,200
2025-12-22	59.650	60.000	58.640	59.690	57.426	908,785
2025-12-19	57.620	60.100	57.560	59.650	57.387	1,650,733
2025-12-18	57.390	58.620	56.900	57.900	55.704	905,610
2025-12-17	57.390	58.000	56.680	57.430	55.251	1,190,536
2025-12-16	56.790	57.650	56.420	57.310	55.136	1,196,336
2025-12-15	55.100	56.990	55.040	56.780	54.626	1,468,746
2025-12-12	56.670	56.680	55.130	55.270	53.173	1,754,893
2025-12-11	59.200	59.200	56.650	56.650	54.501	1,685,980
2025-12-10	59.820	60.120	58.710	59.450	57.195	1,037,212
2025-12-09	60.350	60.690	59.620	59.870	57.599	873,542
2025-12-08	60.910	61.450	60.400	60.560	58.263	1,069,200
2025-12-05	60.000	61.780	59.310	60.870	58.561	1,666,020
2025-12-04	60.090	64.700	60.000	60.340	58.051	2,652,500
2025-12-03	60.090	60.280	58.930	59.410	57.156	897,926
2025-12-02	60.400	60.480	59.760	60.090	57.811	800,600
2025-12-01	60.050	60.620	59.800	60.550	58.253	895,400
2025-11-28	59.350	60.290	59.000	60.060	57.782	962,300
2025-11-27	58.980	59.500	58.350	59.000	56.762	829,500
2025-11-26	59.820	60.790	58.380	58.870	56.637	1,435,699
2025-11-25	59.980	60.500	59.790	59.820	57.551	893,400
2025-11-24	59.350	60.260	59.240	59.690	57.426	712,200
2025-11-21	59.420	60.350	59.000	59.250	57.002	1,312,200
2025-11-20	61.280	61.800	59.930	60.050	57.772	1,192,439
2025-11-19	61.670	62.190	61.000	61.380	59.052	974,531
2025-11-18	61.900	62.270	60.770	61.550	59.215	1,298,413
2025-11-17	60.850	61.850	60.560	61.640	59.302	1,090,500
2025-11-14	61.770	62.930	61.010	61.040	58.725	1,333,600
2025-11-13	61.670	62.200	60.280	62.010	59.658	2,085,346
2025-11-12	59.860	63.300	59.760	61.630	59.292	4,316,543
2025-11-11	59.690	60.000	59.000	59.850	57.580	1,656,027
2025-11-10	57.410	59.950	56.850	59.680	57.416	2,765,831
2025-11-07	57.940	58.210	57.130	57.360	55.184	993,800
2025-11-06	56.790	58.180	56.300	57.710	55.521	2,118,100
2025-11-05	56.300	57.560	55.900	56.670	54.520	1,251,400
2025-11-04	57.460	57.470	55.990	56.560	54.414	1,305,585
2025-11-03	56.740	57.640	56.190	57.480	55.300	1,815,508
2025-10-31	55.100	56.940	54.920	56.770	54.617	2,157,760
2025-10-30	55.800	56.440	54.870	54.900	52.817	1,502,500
2025-10-29	55.350	56.280	55.000	55.800	53.683	1,697,170
2025-10-28	54.880	55.350	54.280	54.390	52.327	624,500
2025-10-27	55.550	55.740	54.830	55.000	52.914	786,000

← NewerPage 4 of 21 · 1,218 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.