Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	74.050	76.660	74.050	74.530	69.065	2,348,114
2025-04-24	70.620	78.330	70.620	74.050	68.620	3,930,252
2025-04-23	71.900	72.690	71.060	71.210	65.989	1,244,600
2025-04-22	73.360	73.950	71.500	71.900	66.628	1,658,900
2025-04-21	68.970	74.300	68.960	73.600	68.203	4,072,364
2025-04-18	80.100	80.370	76.600	76.620	71.002	1,885,144
2025-04-17	79.510	81.160	78.480	80.180	74.301	3,036,954
2025-04-16	80.540	82.900	78.710	79.900	74.041	2,370,200
2025-04-15	81.660	87.860	80.000	83.000	76.914	3,225,456
2025-04-14	80.520	83.800	79.140	81.510	75.533	1,551,700
2025-04-11	79.060	82.300	78.380	81.100	75.153	1,737,912
2025-04-10	76.990	82.180	76.020	80.280	74.394	2,346,113
2025-04-09	73.990	79.000	73.000	78.770	72.994	2,604,713
2025-04-08	70.060	75.660	69.740	75.010	69.510	2,511,696
2025-04-07	72.350	75.740	68.710	69.740	64.626	2,285,800
2025-04-03	73.820	77.810	73.150	76.340	70.742	2,740,610
2025-04-02	76.260	76.700	73.930	74.170	68.732	1,981,370
2025-04-01	72.900	78.000	72.900	76.830	71.197	2,739,075
2025-03-31	69.790	73.800	69.360	72.900	67.555	1,898,265
2025-03-28	71.170	71.980	69.400	70.060	64.923	670,200
2025-03-27	70.520	71.940	70.350	71.570	66.322	635,200
2025-03-26	70.000	70.790	69.720	70.700	65.516	510,100
2025-03-25	71.170	72.000	69.820	70.300	65.145	672,121
2025-03-24	69.030	71.380	69.000	71.170	65.952	1,236,100
2025-03-21	69.610	70.110	69.040	69.350	64.265	630,116
2025-03-20	70.190	70.680	69.610	69.790	64.673	745,700
2025-03-19	70.500	70.960	69.700	70.230	65.080	780,600
2025-03-18	71.480	71.660	70.200	70.600	65.423	1,084,400
2025-03-17	72.990	73.860	71.080	71.240	66.016	1,847,194
2025-03-14	67.990	73.000	67.620	72.900	67.555	3,178,826
2025-03-13	67.940	68.800	67.220	67.770	62.801	1,059,300
2025-03-12	69.400	70.390	67.790	67.950	62.968	1,241,500
2025-03-11	68.000	69.800	67.670	69.380	64.293	1,024,438
2025-03-10	68.690	69.370	67.610	68.650	63.616	1,559,165
2025-03-07	68.470	69.800	68.190	68.770	63.728	1,330,681
2025-03-06	69.250	69.480	67.850	68.490	63.468	1,929,068
2025-03-05	70.050	70.390	68.600	69.260	64.182	1,105,300
2025-03-04	71.320	71.800	69.020	70.090	64.951	1,759,400
2025-03-03	77.880	78.780	71.200	71.820	66.554	2,767,842
2025-02-28	78.110	80.500	77.000	77.820	72.114	1,074,700
2025-02-27	77.010	80.970	76.700	78.410	72.661	1,550,300
2025-02-26	76.770	77.580	75.800	77.010	71.363	1,040,700
2025-02-25	78.410	79.690	76.500	77.180	71.521	993,725
2025-02-24	76.860	79.500	76.000	78.960	73.170	1,082,574
2025-02-21	77.220	77.310	75.800	76.800	71.169	805,253
2025-02-20	75.370	77.100	74.900	77.000	71.354	893,486
2025-02-19	75.230	75.550	74.110	75.120	69.612	790,100
2025-02-18	76.350	76.960	74.660	75.210	69.695	957,900
2025-02-17	76.900	77.250	75.650	76.390	70.789	1,036,600
2025-02-14	77.670	78.470	76.670	76.900	71.261	741,738
2025-02-13	77.890	79.140	76.860	78.450	72.698	1,157,800
2025-02-12	80.790	80.790	77.230	77.890	72.179	1,910,786
2025-02-11	85.300	85.800	80.550	81.070	75.126	1,102,900
2025-02-10	83.860	85.880	82.630	84.520	78.323	796,100
2025-02-07	80.440	84.890	80.440	84.200	78.026	1,248,401
2025-02-06	78.540	81.420	77.040	81.300	75.339	1,492,100
2025-02-05	87.220	87.220	78.580	78.710	72.939	2,051,391
2025-01-27	86.130	89.380	85.740	87.220	80.825	837,393
2025-01-24	85.190	86.400	84.010	86.130	79.815	817,300
2025-01-23	88.680	88.800	84.840	85.620	79.342	1,422,593

← NewerPage 7 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.