Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	69.410	72.840	69.160	72.510	67.193	1,606,306
2024-10-29	70.300	70.680	68.910	69.900	64.775	1,335,389
2024-10-28	69.900	70.490	69.200	70.300	65.145	1,271,511
2024-10-25	72.000	72.000	69.250	70.200	65.053	1,261,123
2024-10-24	70.250	72.800	69.020	70.670	65.488	3,018,227
2024-10-23	67.700	70.400	67.200	70.400	65.238	2,367,966
2024-10-22	63.240	64.190	62.730	64.000	59.307	997,653
2024-10-21	62.080	63.680	61.910	63.240	58.603	1,345,084
2024-10-18	61.180	63.250	60.390	62.170	57.611	1,183,394
2024-10-17	62.450	62.500	60.970	61.070	56.592	634,595
2024-10-16	61.300	62.330	60.300	61.710	57.185	719,155
2024-10-15	63.210	63.470	61.710	61.750	57.222	836,614
2024-10-14	61.580	63.440	60.000	63.200	58.566	1,153,091
2024-10-11	63.000	64.200	60.680	61.550	57.037	1,127,998
2024-10-10	63.020	64.940	62.200	63.050	58.427	1,263,318
2024-10-09	66.000	66.220	61.880	62.500	57.917	2,412,784
2024-10-08	74.750	74.760	65.010	67.990	63.005	3,531,127
2024-09-30	65.050	68.720	63.500	68.120	63.125	2,731,772
2024-09-27	61.800	64.770	59.910	62.490	57.908	2,798,153
2024-09-26	54.060	59.480	53.830	59.480	55.119	2,534,780
2024-09-25	55.550	55.900	54.010	54.070	50.105	1,805,847
2024-09-24	53.630	54.760	52.190	54.760	50.745	2,201,366
2024-09-23	53.190	53.460	51.610	52.230	48.400	1,489,914
2024-09-20	53.640	53.640	51.740	52.510	48.660	1,907,599
2024-09-19	48.960	53.680	48.960	53.680	49.744	2,494,599
2024-09-18	49.700	49.700	48.000	48.800	45.222	482,645
2024-09-13	50.120	50.630	49.360	49.370	45.750	494,735
2024-09-12	51.800	52.190	51.060	51.190	46.425	716,168
2024-09-11	51.770	52.600	51.470	51.840	47.014	491,546
2024-09-10	51.860	52.550	51.290	51.800	46.978	577,414
2024-09-09	51.880	52.450	51.520	51.870	47.041	581,319
2024-09-06	53.360	53.460	51.640	51.920	47.087	779,400
2024-09-05	53.250	54.140	52.920	53.370	48.402	892,378
2024-09-04	52.140	53.650	52.140	53.130	48.184	1,000,500
2024-09-03	51.230	52.890	51.170	52.670	47.767	875,571
2024-09-02	52.500	53.160	51.520	51.520	46.724	936,482
2024-08-30	51.600	53.570	50.960	52.770	47.858	1,276,734
2024-08-29	50.410	51.760	49.810	51.600	46.796	1,200,215
2024-08-28	49.330	50.810	49.060	50.670	45.953	991,900
2024-08-27	48.420	50.000	48.310	49.390	44.792	905,800
2024-08-26	48.000	48.730	47.730	48.690	44.157	841,299
2024-08-23	48.110	48.750	47.560	47.890	43.432	734,054
2024-08-22	48.200	48.550	47.540	48.120	43.640	721,300
2024-08-21	47.910	48.360	47.600	47.850	43.396	554,725
2024-08-20	49.600	49.990	47.920	48.200	43.713	964,399
2024-08-19	49.250	50.670	49.240	49.580	44.965	855,034
2024-08-16	50.000	50.110	48.900	49.530	44.919	1,043,973
2024-08-15	49.990	50.400	49.070	49.540	44.928	1,033,201
2024-08-14	50.990	51.200	49.860	50.000	45.345	894,719
2024-08-13	51.420	51.720	50.400	51.000	46.252	905,458
2024-08-12	51.400	51.790	50.270	51.500	46.706	1,454,461
2024-08-09	54.300	54.300	51.320	51.530	46.733	2,004,810
2024-08-08	53.180	55.270	51.920	54.310	49.254	1,900,869
2024-08-07	55.790	56.180	53.890	54.900	47.812	1,482,806
2024-08-06	55.550	56.830	54.540	55.540	48.370	1,425,731
2024-08-05	57.920	58.580	54.830	54.850	47.769	1,970,289
2024-08-02	57.450	58.660	57.250	57.680	50.233	1,092,232
2024-08-01	57.240	59.600	56.960	57.760	50.303	1,571,119
2024-07-31	53.720	57.680	53.660	57.120	49.746	1,466,107
2024-07-30	52.600	53.800	52.450	53.800	46.854	566,973

← NewerPage 9 of 21 · 1,212 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.