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
2026-09-21	37.890	38.070	37.600	38.070	37.443	794,950
2026-09-18	37.550	37.770	37.300	37.770	37.148	627,500
2026-09-17	37.170	37.400	37.100	37.240	36.627	436,100
2026-09-16	37.300	37.460	37.000	37.340	36.725	540,100
2026-09-15	37.880	38.000	37.180	37.320	36.706	684,900
2026-09-14	37.580	38.180	37.580	37.840	37.217	570,513
2026-09-11	38.580	38.580	37.580	37.840	37.217	1,071,000
2026-09-10	39.370	39.650	38.600	38.710	38.073	1,037,800
2026-09-09	40.070	40.260	39.460	39.560	38.909	1,064,084
2026-09-08	39.750	40.790	39.330	40.250	39.587	1,569,105
2026-09-07	38.920	39.630	38.880	39.570	38.919	1,125,855
2026-09-04	38.620	39.350	38.580	38.930	38.289	1,080,510
2026-09-03	39.000	39.690	38.570	38.600	37.965	1,023,800
2026-09-02	38.860	39.180	38.650	38.930	38.289	1,238,500
2026-09-01	38.420	38.910	38.230	38.770	38.132	1,312,174
2026-08-31	38.750	39.100	38.190	38.420	37.788	1,172,297
2026-08-28	38.840	39.140	38.600	38.850	38.211	982,371
2026-08-27	38.780	38.890	38.270	38.790	38.151	928,930
2026-08-26	39.030	39.530	38.870	38.870	38.230	974,900
2026-08-25	38.780	39.450	38.680	39.270	38.624	1,179,900
2026-08-24	38.000	39.590	38.000	39.150	38.506	2,612,564
2026-08-21	42.110	42.110	40.630	41.420	40.738	923,400
2026-08-20	42.020	42.580	41.600	42.200	41.505	620,300
2026-08-19	42.980	43.280	42.000	42.000	41.309	853,936
2026-08-18	43.000	44.110	43.000	43.200	42.489	834,300
2026-08-17	42.650	43.190	42.470	43.170	42.459	568,800
2026-08-14	42.880	43.070	42.110	42.850	42.145	873,909
2026-08-13	43.250	43.490	42.780	42.880	42.174	569,414
2026-08-12	43.300	43.550	42.390	43.370	42.656	783,014
2026-08-11	43.910	43.990	43.150	43.230	42.518	810,814
2026-08-10	42.230	44.100	42.230	43.640	42.922	1,285,150
2026-08-07	42.480	42.480	41.560	42.440	41.741	901,194
2026-08-06	42.900	43.230	42.150	42.490	41.791	578,800
2026-08-05	43.200	43.450	42.620	42.900	42.194	806,500
2026-08-04	44.470	44.570	42.980	43.190	42.479	948,600
2026-08-03	43.590	44.900	43.590	44.230	43.502	1,019,500
2026-07-31	42.440	43.770	42.180	43.610	42.892	1,226,099
2026-07-30	42.390	43.950	42.300	43.050	42.341	1,652,600
2026-07-29	41.220	42.620	41.210	42.400	41.702	1,245,600
2026-07-28	39.880	41.600	39.760	41.360	40.679	1,152,336
2026-07-27	38.960	39.920	38.810	39.720	39.066	656,600
2026-07-24	40.100	40.100	38.930	38.960	38.319	860,200
2026-07-23	40.280	40.280	39.430	40.030	39.371	770,400

Page 1 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.