Jiangxi Ganneng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.490 | 10.990 | 10.350 | 10.510 | 9.560 | 77,587,982 |
| 2024-04-29 | 10.240 | 10.450 | 10.220 | 10.300 | 9.369 | 56,223,776 |
| 2024-04-26 | 10.200 | 10.630 | 10.100 | 10.430 | 9.487 | 76,254,354 |
| 2024-04-25 | 9.730 | 10.720 | 9.650 | 10.650 | 9.687 | 91,694,602 |
| 2024-04-24 | 9.900 | 10.090 | 9.740 | 9.840 | 8.950 | 59,808,741 |
| 2024-04-23 | 10.200 | 10.640 | 9.720 | 9.780 | 8.896 | 87,689,562 |
| 2024-04-22 | 10.050 | 11.300 | 9.950 | 10.480 | 9.533 | 103,721,347 |
| 2024-04-19 | 9.800 | 10.340 | 9.790 | 10.320 | 9.387 | 110,559,393 |
| 2024-04-18 | 10.050 | 10.930 | 9.770 | 9.790 | 8.905 | 148,888,934 |
| 2024-04-17 | 9.280 | 9.940 | 9.080 | 9.940 | 9.041 | 100,702,103 |
| 2024-04-16 | 9.040 | 9.040 | 9.040 | 9.040 | 8.223 | 19,027,239 |
| 2024-04-15 | 8.200 | 8.390 | 8.080 | 8.220 | 7.477 | 21,781,357 |
| 2024-04-12 | 8.350 | 8.420 | 8.210 | 8.250 | 7.504 | 18,378,133 |
| 2024-04-11 | 8.200 | 8.480 | 8.100 | 8.450 | 7.686 | 26,706,456 |
| 2024-04-10 | 8.250 | 8.500 | 8.180 | 8.270 | 7.522 | 25,547,869 |
| 2024-04-09 | 8.220 | 8.380 | 8.150 | 8.290 | 7.541 | 21,305,563 |
| 2024-04-08 | 8.020 | 8.510 | 7.990 | 8.320 | 7.568 | 35,672,058 |
| 2024-04-03 | 8.070 | 8.090 | 7.920 | 8.040 | 7.313 | 10,779,400 |
| 2024-04-02 | 8.000 | 8.140 | 7.950 | 8.080 | 7.350 | 17,096,752 |
| 2024-04-01 | 7.920 | 7.990 | 7.810 | 7.950 | 7.231 | 16,240,729 |
| 2024-03-29 | 7.630 | 7.900 | 7.630 | 7.860 | 7.149 | 9,963,850 |
| 2024-03-28 | 7.590 | 7.740 | 7.510 | 7.680 | 6.986 | 10,575,014 |
| 2024-03-27 | 7.760 | 7.820 | 7.590 | 7.600 | 6.913 | 11,691,481 |
| 2024-03-26 | 7.600 | 7.910 | 7.570 | 7.790 | 7.086 | 17,483,481 |
| 2024-03-25 | 7.620 | 7.850 | 7.610 | 7.630 | 6.940 | 12,851,878 |
| 2024-03-22 | 7.730 | 7.780 | 7.610 | 7.620 | 6.931 | 9,057,338 |
| 2024-03-21 | 7.780 | 7.810 | 7.660 | 7.750 | 7.049 | 10,471,112 |
| 2024-03-20 | 7.760 | 7.790 | 7.720 | 7.780 | 7.077 | 8,334,796 |
| 2024-03-19 | 7.870 | 7.930 | 7.790 | 7.790 | 7.086 | 10,535,800 |
| 2024-03-18 | 7.810 | 7.920 | 7.810 | 7.900 | 7.186 | 12,296,142 |
| 2024-03-15 | 7.770 | 7.860 | 7.740 | 7.830 | 7.122 | 9,222,921 |
| 2024-03-14 | 7.880 | 7.880 | 7.700 | 7.770 | 7.068 | 13,253,708 |
| 2024-03-13 | 7.850 | 8.010 | 7.820 | 7.900 | 7.186 | 15,602,840 |
| 2024-03-12 | 7.950 | 7.950 | 7.760 | 7.830 | 7.122 | 18,726,800 |
| 2024-03-11 | 7.800 | 8.230 | 7.800 | 7.970 | 7.249 | 27,566,612 |
| 2024-03-08 | 7.660 | 7.780 | 7.600 | 7.740 | 7.040 | 16,254,148 |
| 2024-03-07 | 7.700 | 7.840 | 7.590 | 7.690 | 6.995 | 21,278,752 |
| 2024-03-06 | 7.630 | 7.740 | 7.630 | 7.680 | 6.986 | 14,766,858 |
| 2024-03-05 | 7.690 | 7.770 | 7.580 | 7.620 | 6.931 | 15,796,514 |
| 2024-03-04 | 7.570 | 7.780 | 7.520 | 7.750 | 7.049 | 20,749,855 |
| 2024-03-01 | 7.510 | 7.680 | 7.490 | 7.550 | 6.867 | 18,858,257 |
| 2024-02-29 | 7.280 | 7.510 | 7.230 | 7.510 | 6.831 | 17,137,489 |
| 2024-02-28 | 7.450 | 7.670 | 7.270 | 7.270 | 6.613 | 27,135,300 |
| 2024-02-27 | 7.330 | 7.450 | 7.290 | 7.450 | 6.776 | 14,892,873 |
| 2024-02-26 | 7.470 | 7.500 | 7.320 | 7.390 | 6.722 | 20,553,299 |
| 2024-02-23 | 7.430 | 7.500 | 7.350 | 7.480 | 6.804 | 19,920,011 |
| 2024-02-22 | 7.340 | 7.470 | 7.300 | 7.400 | 6.731 | 20,795,872 |
| 2024-02-21 | 7.240 | 7.480 | 7.190 | 7.310 | 6.649 | 26,247,079 |
| 2024-02-20 | 7.250 | 7.340 | 7.120 | 7.240 | 6.585 | 18,023,139 |
| 2024-02-19 | 7.180 | 7.400 | 7.080 | 7.320 | 6.658 | 29,982,905 |
| 2024-02-08 | 6.880 | 7.050 | 6.550 | 7.020 | 6.385 | 30,194,608 |
| 2024-02-07 | 6.850 | 7.110 | 6.670 | 6.750 | 6.140 | 31,203,942 |
| 2024-02-06 | 6.410 | 7.170 | 6.220 | 6.980 | 6.349 | 37,133,760 |
| 2024-02-05 | 6.620 | 7.400 | 6.500 | 6.910 | 6.285 | 40,624,881 |
| 2024-02-02 | 7.410 | 7.780 | 6.640 | 6.830 | 6.213 | 51,710,367 |
| 2024-02-01 | 7.210 | 7.690 | 7.210 | 7.380 | 6.713 | 55,483,230 |
| 2024-01-31 | 8.350 | 8.670 | 8.000 | 8.010 | 7.286 | 75,115,974 |
| 2024-01-30 | 7.700 | 7.880 | 7.330 | 7.880 | 7.168 | 23,510,410 |
| 2024-01-29 | 7.290 | 7.390 | 7.140 | 7.160 | 6.513 | 5,903,200 |
| 2024-01-26 | 7.260 | 7.440 | 7.210 | 7.310 | 6.649 | 8,210,510 |
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.