Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	57.950	58.200	57.860	58.030	55.277	1,418,655
2025-07-23	58.300	58.510	57.960	58.100	55.344	949,434
2025-07-22	57.640	58.300	57.600	58.300	55.534	1,017,895
2025-07-21	57.480	57.650	57.000	57.640	54.906	827,508
2025-07-18	57.630	57.640	57.300	57.480	54.753	707,200
2025-07-17	57.300	57.600	56.820	57.590	54.858	1,077,000
2025-07-16	58.150	58.190	56.600	57.400	54.677	2,191,088
2025-07-15	59.750	59.990	57.800	58.100	55.344	2,674,907
2025-07-14	61.420	61.630	61.130	61.270	58.363	582,658
2025-07-11	61.730	62.160	61.220	61.430	58.516	669,400
2025-07-10	61.880	62.160	61.390	61.730	58.802	638,200
2025-07-09	61.490	63.630	61.410	61.880	58.945	1,296,101
2025-07-08	61.300	61.590	60.850	61.460	58.544	471,300
2025-07-07	60.740	61.140	60.520	61.020	58.125	391,100
2025-07-04	61.370	61.370	60.450	60.800	57.916	794,578
2025-07-03	61.720	62.270	61.260	61.450	58.535	664,678
2025-07-02	62.650	62.650	61.510	61.720	58.792	716,100
2025-07-01	61.900	63.500	61.900	62.650	59.678	1,044,897
2025-06-30	61.500	64.200	61.070	62.470	59.507	1,854,242
2025-06-27	59.800	60.490	59.600	60.190	57.335	501,093
2025-06-26	60.360	60.420	59.610	59.880	57.039	774,021
2025-06-25	60.800	61.580	59.900	60.370	57.506	821,110
2025-06-24	59.100	60.380	59.100	60.370	57.506	675,100
2025-06-23	59.910	59.910	58.700	59.260	56.449	700,401
2025-06-20	59.770	60.300	59.740	59.950	57.106	343,157
2025-06-19	60.110	60.230	59.750	59.900	57.058	462,100
2025-06-18	60.470	60.470	59.740	60.340	57.478	437,999
2025-06-17	60.560	60.780	60.030	60.230	57.373	816,766
2025-06-16	62.000	62.450	60.430	60.550	57.678	1,709,599
2025-06-13	63.970	66.600	62.360	62.600	59.630	1,118,450
2025-06-12	64.000	64.120	63.040	63.490	60.478	910,100
2025-06-11	65.610	66.000	65.180	65.650	60.836	772,200
2025-06-10	65.040	65.620	64.450	65.600	60.790	1,252,215
2025-06-09	63.700	65.390	63.250	65.170	60.392	1,363,498
2025-06-06	64.670	64.800	63.160	63.700	59.029	1,362,849
2025-06-05	66.600	66.680	64.670	64.890	60.132	1,864,200
2025-06-04	64.570	67.800	64.100	66.700	61.809	2,793,390
2025-06-03	63.500	64.850	63.120	64.140	59.437	980,037
2025-05-30	64.820	66.670	63.490	64.000	59.307	1,265,444
2025-05-29	64.590	64.590	63.500	64.310	59.595	808,378
2025-05-28	63.400	65.290	62.850	64.650	59.910	1,297,493
2025-05-27	63.000	63.960	62.680	63.010	58.390	1,077,020
2025-05-26	63.530	63.590	62.260	63.290	58.649	1,057,971
2025-05-23	64.840	65.040	63.130	63.520	58.863	1,786,157
2025-05-22	67.380	68.380	65.900	66.000	61.161	1,293,349
2025-05-21	67.500	68.620	66.600	67.570	62.616	1,461,232
2025-05-20	66.830	69.850	65.810	68.100	63.107	3,458,664
2025-05-19	63.740	67.170	63.480	67.000	62.087	2,675,483
2025-05-16	65.340	65.350	63.680	63.750	59.076	1,829,034
2025-05-15	65.300	65.900	65.170	65.450	60.651	747,999
2025-05-14	66.510	66.510	65.000	65.590	60.781	1,177,749
2025-05-13	66.940	67.120	66.050	66.470	61.596	1,270,599
2025-05-12	66.250	67.000	65.480	66.330	61.466	1,426,650
2025-05-09	66.000	67.320	65.500	66.210	61.355	1,692,200
2025-05-08	66.030	66.210	65.140	65.820	60.994	1,341,500
2025-05-07	66.830	68.800	65.550	66.020	61.179	2,441,200
2025-05-06	70.200	70.990	65.100	66.240	61.383	3,675,316
2025-04-30	71.100	71.830	69.450	69.920	64.793	1,231,720
2025-04-29	69.830	71.500	69.090	71.240	66.016	1,700,790
2025-04-28	74.600	74.630	69.200	70.220	65.071	2,062,198

← NewerPage 6 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.