Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.300	8.320	8.220	8.280	7.642	8,374,699
2024-07-26	8.260	8.390	8.230	8.320	7.679	8,494,000
2024-07-25	8.350	8.390	8.220	8.270	7.633	11,414,202
2024-07-24	8.410	8.520	8.350	8.370	7.725	12,280,101
2024-07-23	8.650	8.710	8.410	8.420	7.771	13,746,600
2024-07-22	8.680	8.790	8.650	8.670	8.002	13,060,595
2024-07-19	8.720	8.850	8.680	8.700	8.030	11,225,600
2024-07-18	8.720	8.840	8.600	8.800	8.122	13,715,600
2024-07-17	9.020	9.020	8.710	8.770	8.094	19,254,155
2024-07-16	9.090	9.160	8.980	9.040	8.343	15,779,100
2024-07-15	9.060	9.210	8.720	9.130	8.426	23,232,300
2024-07-12	9.600	9.670	9.300	9.340	8.620	29,890,800
2024-07-11	9.500	9.750	9.220	9.720	8.971	32,541,842
2024-07-10	9.640	9.660	9.360	9.400	8.676	22,913,501
2024-07-09	9.390	9.690	9.180	9.670	8.925	23,009,837
2024-07-08	9.330	9.430	9.180	9.330	8.611	14,673,600
2024-07-05	9.360	9.430	9.190	9.340	8.620	12,158,305
2024-07-04	9.560	9.680	9.360	9.410	8.685	13,056,725
2024-07-03	9.840	9.860	9.500	9.580	8.842	14,480,425
2024-07-02	9.950	9.950	9.700	9.840	9.082	16,610,100
2024-07-01	9.600	9.990	9.600	9.950	9.183	22,419,900
2024-06-28	9.380	9.790	9.300	9.670	8.925	23,443,154
2024-06-27	9.600	9.680	9.350	9.380	8.657	15,035,700
2024-06-26	9.530	9.680	9.410	9.670	8.925	17,452,801
2024-06-25	9.630	9.750	9.500	9.600	8.860	20,203,370
2024-06-24	9.820	10.100	9.700	9.720	8.971	24,359,238
2024-06-21	9.720	9.970	9.710	9.910	9.146	16,080,327
2024-06-20	9.950	10.050	9.740	9.760	9.008	20,426,358
2024-06-19	10.160	10.230	9.980	10.010	9.239	17,488,649
2024-06-18	10.070	10.200	9.890	10.190	9.405	22,556,980
2024-06-17	10.040	10.280	9.940	10.070	9.294	19,767,582
2024-06-14	10.290	10.500	10.140	10.190	9.405	24,797,651
2024-06-13	10.500	10.610	10.350	10.440	9.496	23,974,801
2024-06-12	10.450	10.640	10.350	10.580	9.623	28,554,100
2024-06-11	10.300	10.500	10.220	10.480	9.533	26,292,600
2024-06-07	10.180	10.360	10.020	10.280	9.351	24,882,140
2024-06-06	10.210	10.420	10.060	10.120	9.205	29,417,071
2024-06-05	10.600	10.640	10.280	10.280	9.351	29,035,206
2024-06-04	10.350	10.750	10.290	10.730	9.760	39,023,776
2024-06-03	10.450	10.510	10.230	10.340	9.405	25,572,581
2024-05-31	10.450	10.630	10.360	10.550	9.596	31,951,592
2024-05-30	10.910	11.000	10.460	10.510	9.560	50,653,607
2024-05-29	11.200	11.300	10.880	11.020	10.024	48,560,958
2024-05-28	11.000	11.600	10.910	11.430	10.397	64,240,016
2024-05-27	11.430	11.600	10.900	11.130	10.124	54,191,441
2024-05-24	11.200	11.760	11.200	11.340	10.315	61,376,762
2024-05-23	11.700	11.700	11.090	11.100	10.096	64,245,265
2024-05-22	12.080	12.650	12.000	12.040	10.951	62,701,989
2024-05-21	12.120	12.230	11.920	12.180	11.079	50,634,164
2024-05-20	11.870	12.670	11.590	12.400	11.279	88,858,796
2024-05-17	11.840	12.170	11.720	12.000	10.915	74,741,264
2024-05-16	11.700	12.000	11.570	11.760	10.697	68,403,077
2024-05-15	12.030	12.780	11.180	12.030	10.942	115,076,724
2024-05-14	12.210	13.270	12.210	12.380	11.261	121,842,638
2024-05-13	12.490	12.930	11.810	12.740	11.588	141,032,837
2024-05-10	10.690	11.750	10.630	11.750	10.688	93,583,516
2024-05-09	10.530	11.080	10.360	10.680	9.714	63,601,374
2024-05-08	10.570	11.200	10.550	10.820	9.842	77,166,468
2024-05-07	10.850	10.850	10.300	10.670	9.705	62,509,899
2024-05-06	10.660	11.260	10.560	10.940	9.951	75,582,311

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.5670 CNY
2025-06-16	0.3300 CNY
2024-06-14	0.1510 CNY
2021-06-15	0.1000 CNY
2020-06-05	0.1000 CNY
2019-05-16	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.