Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	90.990	91.900	87.300	87.650	81.223	952,376
2025-01-21	88.610	92.300	88.010	91.320	84.624	1,049,614
2025-01-20	91.720	92.490	88.180	88.490	82.002	1,270,980
2025-01-17	88.360	93.450	87.400	92.000	85.254	918,304
2025-01-16	89.390	89.630	87.550	88.680	82.178	583,204
2025-01-15	90.750	92.470	89.160	90.380	83.753	816,600
2025-01-14	85.200	90.820	84.510	90.570	83.929	1,202,800
2025-01-13	83.840	85.580	83.030	84.790	78.573	958,101
2025-01-10	85.570	86.050	84.180	84.290	78.110	449,800
2025-01-09	86.420	87.410	84.860	85.590	79.314	669,759
2025-01-08	87.490	87.490	84.060	87.200	80.806	799,404
2025-01-07	85.670	87.690	84.620	87.500	81.084	1,183,335
2025-01-06	89.680	90.870	85.260	86.020	79.713	1,319,806
2025-01-03	92.720	92.720	88.500	89.690	83.114	1,417,608
2025-01-02	93.520	95.690	90.200	91.070	84.392	1,853,629
2024-12-31	89.210	95.980	88.010	93.520	86.663	1,814,000
2024-12-30	88.080	89.660	87.150	89.390	82.836	1,284,659
2024-12-27	88.250	88.760	86.660	87.950	81.501	520,684
2024-12-26	88.690	90.110	86.770	88.590	82.094	623,155
2024-12-25	88.000	90.790	87.010	88.850	82.335	1,032,100
2024-12-24	85.560	89.290	84.160	88.780	82.270	1,208,869
2024-12-23	88.270	89.950	85.220	85.450	79.185	982,600
2024-12-20	85.000	92.750	85.000	88.710	82.205	2,179,219
2024-12-19	83.010	84.880	82.230	84.580	78.378	532,000
2024-12-18	84.540	86.380	83.800	84.320	78.137	555,208
2024-12-17	86.100	86.530	83.380	84.530	78.332	1,008,554
2024-12-16	89.410	89.420	84.130	86.150	79.833	1,510,764
2024-12-13	85.000	93.000	83.520	88.160	81.696	2,921,667
2024-12-12	82.360	86.380	81.100	85.100	78.860	1,845,507
2024-12-11	78.330	82.800	77.860	81.930	75.923	1,122,263
2024-12-10	78.700	81.290	77.300	78.330	72.587	1,137,504
2024-12-09	75.410	77.950	75.200	75.690	70.140	1,012,498
2024-12-06	75.110	76.700	74.600	75.410	69.881	681,281
2024-12-05	76.110	76.660	73.610	75.360	69.834	932,522
2024-12-04	77.600	78.080	76.150	76.400	70.798	390,502
2024-12-03	78.670	78.930	77.210	77.600	71.910	455,566
2024-12-02	79.100	79.370	77.510	78.930	73.143	634,179
2024-11-29	79.220	81.970	78.370	78.580	72.818	1,040,239
2024-11-28	78.400	79.460	76.750	78.890	73.106	710,243
2024-11-27	74.630	78.570	73.200	78.430	72.679	969,892
2024-11-26	72.890	75.500	72.890	74.620	69.149	860,237
2024-11-25	72.360	74.970	72.220	73.100	67.740	937,524
2024-11-22	74.500	75.490	72.520	72.650	67.323	1,046,909
2024-11-21	72.800	74.800	72.590	74.500	69.037	738,822
2024-11-20	73.000	73.570	72.230	72.800	67.462	585,999
2024-11-19	71.730	73.140	71.640	72.950	67.601	750,204
2024-11-18	72.430	74.500	71.510	72.040	66.758	947,300
2024-11-15	71.700	74.000	71.700	72.450	67.138	814,761
2024-11-14	73.490	75.150	72.050	72.060	66.776	893,655
2024-11-13	72.490	73.730	72.130	73.660	68.259	761,819
2024-11-12	73.880	74.890	72.500	73.150	67.786	1,029,158
2024-11-11	74.200	74.270	72.680	73.920	68.500	907,381
2024-11-08	77.000	77.880	73.880	74.680	69.204	2,096,404
2024-11-07	73.060	77.860	73.060	77.690	71.994	1,569,669
2024-11-06	75.350	75.890	73.500	73.780	68.370	1,028,176
2024-11-05	74.490	76.800	73.400	75.080	69.575	1,504,644
2024-11-04	72.180	74.850	72.050	74.500	69.037	1,474,656
2024-11-01	71.850	74.800	71.100	72.750	67.416	1,271,812
2024-10-31	72.130	74.330	71.500	72.200	66.906	1,309,986
2024-10-30	69.410	72.840	69.160	72.510	67.193	1,606,306

← NewerPage 8 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.