Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	55.580	55.830	55.300	55.400	53.298	497,548
2025-10-23	55.200	55.700	54.950	55.540	53.433	501,900
2025-10-22	55.150	55.610	54.920	55.100	53.010	398,800
2025-10-21	55.460	55.760	55.240	55.330	53.231	660,300
2025-10-20	54.150	55.960	54.040	55.480	53.375	1,437,392
2025-10-17	54.430	54.700	53.800	53.820	51.778	667,300
2025-10-16	54.620	55.250	54.260	54.540	52.471	560,500
2025-10-15	53.980	54.750	53.800	54.740	52.664	740,300
2025-10-14	54.070	54.360	53.780	53.950	51.903	777,476
2025-10-13	54.080	54.320	53.700	54.070	52.019	768,708
2025-10-10	54.340	55.210	54.120	54.690	52.615	983,500
2025-10-09	54.660	54.950	54.110	54.360	52.298	638,595
2025-09-30	55.160	55.440	54.610	54.660	52.587	913,855
2025-09-29	55.980	55.980	54.800	55.190	53.096	553,900
2025-09-26	55.600	55.900	55.100	55.700	53.587	569,266
2025-09-25	55.500	55.650	55.000	55.420	53.318	474,900
2025-09-24	54.950	55.490	54.570	55.240	53.145	424,260
2025-09-23	55.760	55.950	54.030	54.930	52.846	942,151
2025-09-22	56.380	56.600	55.670	55.710	53.597	842,536
2025-09-19	56.170	56.660	55.810	56.570	54.424	1,039,580
2025-09-18	56.980	56.980	56.080	56.160	54.030	1,305,334
2025-09-17	57.180	57.220	56.500	56.980	54.819	1,047,876
2025-09-16	57.450	57.570	56.660	57.100	54.934	1,152,200
2025-09-15	57.570	58.350	57.390	57.460	55.280	1,111,386
2025-09-12	58.340	58.700	57.470	57.560	55.377	1,355,100
2025-09-11	58.780	58.920	58.020	58.710	55.925	1,171,102
2025-09-10	59.030	59.030	58.520	58.900	56.106	802,763
2025-09-09	58.950	59.280	58.480	59.020	56.220	1,173,520
2025-09-08	57.850	59.020	57.840	58.960	56.163	1,321,914
2025-09-05	58.000	58.240	57.000	57.990	55.239	1,243,788
2025-09-04	56.260	58.040	55.620	57.950	55.201	2,023,656
2025-09-03	57.490	58.250	56.100	56.230	53.563	1,341,330
2025-09-02	58.580	58.780	57.150	57.480	54.753	1,446,400
2025-09-01	58.260	59.200	57.800	58.550	55.773	1,161,856
2025-08-29	58.220	59.120	57.850	58.170	55.411	1,259,600
2025-08-28	58.830	59.260	56.880	58.200	55.439	1,602,853
2025-08-27	59.980	60.200	58.830	58.830	56.039	1,390,051
2025-08-26	59.410	60.700	59.100	60.000	57.154	1,821,408
2025-08-25	58.870	59.950	58.360	59.410	56.592	2,037,175
2025-08-22	58.900	58.910	58.100	58.740	55.953	1,506,146
2025-08-21	59.180	59.490	58.470	58.760	55.973	1,448,600
2025-08-20	58.760	59.290	58.400	59.250	56.439	1,530,618
2025-08-19	58.100	58.920	57.900	58.680	55.896	1,596,881
2025-08-18	57.490	58.200	57.400	58.090	55.334	1,520,786
2025-08-15	57.120	57.480	56.620	57.320	54.601	975,000
2025-08-14	57.600	58.070	56.850	57.090	54.382	1,200,500
2025-08-13	57.850	57.970	56.970	57.640	54.906	1,570,389
2025-08-12	57.780	58.290	57.700	57.860	55.115	1,001,654
2025-08-11	57.170	57.850	57.080	57.740	55.001	843,341
2025-08-08	57.720	57.720	57.010	57.330	54.610	803,700
2025-08-07	56.780	58.180	56.560	57.730	54.991	1,773,888
2025-08-06	56.180	56.790	55.800	56.790	54.096	1,051,797
2025-08-05	56.150	56.290	56.000	56.170	53.505	630,900
2025-08-04	55.980	56.290	55.700	56.130	53.467	625,313
2025-08-01	55.660	56.360	55.610	56.140	53.477	784,651
2025-07-31	57.200	57.200	55.700	55.800	53.153	1,594,537
2025-07-30	57.030	57.800	56.810	57.250	54.534	1,075,303
2025-07-29	57.570	57.590	56.800	57.030	54.325	878,251
2025-07-28	57.910	58.000	57.250	57.350	54.629	1,062,900
2025-07-25	58.160	58.410	57.800	57.910	55.163	1,075,788

← NewerPage 5 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.