Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.01▲ 0.54%

← 002991.SHE stock page

Gan Yuan Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	37.610	37.800	36.760	36.770	36.770	854,800
2026-10-21	37.610	38.290	37.320	37.500	37.500	788,000
2026-10-20	37.610	38.200	37.490	37.950	37.950	685,620
2026-10-19	37.610	37.950	37.180	37.600	37.600	448,900
2026-10-16	37.610	37.980	37.150	37.590	37.590	624,900
2026-10-15	37.600	38.400	37.250	37.400	37.400	703,120
2026-10-14	37.980	38.310	37.750	38.050	38.050	475,400
2026-10-13	38.350	38.660	37.680	37.980	37.980	881,500
2026-10-12	38.890	38.970	38.410	38.580	38.580	595,200
2026-10-09	38.440	38.900	38.160	38.880	38.880	894,500
2026-10-08	38.650	38.880	38.150	38.540	38.540	945,822
2026-09-30	37.060	39.390	36.880	38.570	38.570	1,887,505
2026-09-29	37.170	37.340	36.850	36.880	36.880	434,122
2026-09-28	37.110	37.450	36.920	37.240	37.240	455,959
2026-09-24	37.390	37.660	37.100	37.110	37.110	456,100
2026-09-23	37.600	37.780	37.210	37.500	37.500	586,605
2026-09-22	38.070	38.410	37.890	38.270	37.640	851,055

Page 1 of 1 · 17 trading days

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.