Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.010	7.230	6.970	7.220	6.567	6,500,405
2024-01-24	6.880	6.970	6.730	6.960	6.331	5,119,500
2024-01-23	6.760	6.910	6.680	6.860	6.240	5,152,718
2024-01-22	7.200	7.200	6.720	6.780	6.167	7,533,900
2024-01-19	7.210	7.280	7.140	7.190	6.540	4,392,150
2024-01-18	7.350	7.450	7.050	7.220	6.567	9,451,229
2024-01-17	7.600	7.660	7.480	7.490	6.813	3,769,400
2024-01-16	7.650	7.700	7.520	7.620	6.931	3,957,390
2024-01-15	7.740	7.800	7.650	7.690	6.995	4,624,692
2024-01-12	7.710	7.890	7.690	7.790	7.086	6,527,783
2024-01-11	7.620	7.730	7.620	7.720	7.022	3,239,400
2024-01-10	7.690	7.730	7.620	7.650	6.958	3,258,827
2024-01-09	7.640	7.740	7.640	7.710	7.013	3,311,900
2024-01-08	7.800	7.810	7.640	7.650	6.958	4,252,100
2024-01-05	7.870	7.970	7.760	7.780	7.077	5,121,881
2024-01-04	7.900	7.940	7.860	7.890	7.177	4,818,366
2024-01-03	7.860	7.930	7.810	7.900	7.186	5,873,916
2024-01-02	7.760	7.910	7.710	7.870	7.158	5,758,292
2023-12-29	7.680	7.770	7.650	7.740	7.040	4,767,814
2023-12-28	7.550	7.720	7.480	7.700	7.004	6,088,362
2023-12-27	7.590	7.590	7.490	7.550	6.867	3,375,462
2023-12-26	7.680	7.690	7.530	7.530	6.849	4,616,524
2023-12-25	7.710	7.720	7.620	7.660	6.967	3,659,699
2023-12-22	7.810	7.810	7.710	7.720	7.022	4,874,078
2023-12-21	7.810	7.840	7.660	7.810	7.104	6,750,317
2023-12-20	7.930	8.030	7.830	7.850	7.140	5,181,817
2023-12-19	8.010	8.020	7.860	7.910	7.195	6,203,907
2023-12-18	8.030	8.070	7.960	8.040	7.313	7,768,846
2023-12-15	8.180	8.250	8.010	8.020	7.295	8,910,835
2023-12-14	8.150	8.290	8.130	8.220	7.477	6,463,039
2023-12-13	8.110	8.240	8.110	8.140	7.404	5,689,217
2023-12-12	8.090	8.180	8.090	8.160	7.422	4,139,550
2023-12-11	8.060	8.140	8.030	8.130	7.395	5,566,300
2023-12-08	8.120	8.250	8.100	8.100	7.368	7,621,787
2023-12-07	8.220	8.270	8.110	8.140	7.404	6,017,330
2023-12-06	8.250	8.300	8.200	8.200	7.459	5,524,569
2023-12-05	8.350	8.410	8.230	8.240	7.495	8,471,710
2023-12-04	8.460	8.480	8.330	8.350	7.595	11,733,800
2023-12-01	8.490	8.510	8.380	8.440	7.677	10,552,291
2023-11-30	8.500	8.710	8.420	8.510	7.741	28,513,454
2023-11-29	8.640	8.940	8.390	8.480	7.713	17,732,599
2023-11-28	8.720	8.720	8.450	8.640	7.859	9,073,407
2023-11-27	8.360	8.740	8.360	8.660	7.877	12,400,354
2023-11-24	8.520	8.550	8.400	8.410	7.650	6,325,300
2023-11-23	8.340	8.550	8.300	8.510	7.741	13,258,243
2023-11-22	8.620	8.690	8.340	8.350	7.595	17,540,766
2023-11-21	8.700	8.780	8.620	8.640	7.859	12,956,200
2023-11-20	9.020	9.090	8.540	8.700	7.913	23,629,849
2023-11-17	8.960	9.050	8.890	9.050	8.232	12,439,054
2023-11-16	9.050	9.110	8.990	9.000	8.186	8,542,759
2023-11-15	9.100	9.150	9.030	9.080	8.259	8,836,100
2023-11-14	9.050	9.230	9.010	9.090	8.268	14,293,046
2023-11-13	9.270	9.460	9.050	9.150	8.323	21,970,742
2023-11-10	8.840	9.330	8.750	9.270	8.432	28,606,021
2023-11-09	8.940	8.950	8.800	8.880	8.077	12,177,138
2023-11-08	9.040	9.160	8.940	8.950	8.141	12,371,734
2023-11-07	9.100	9.200	9.010	9.070	8.250	16,248,436
2023-11-06	8.600	9.200	8.600	9.150	8.323	43,391,465
2023-11-03	8.270	8.910	8.210	8.730	7.941	46,741,698
2023-11-02	8.450	8.460	8.320	8.330	7.577	3,888,125

← NewerPage 12 of 21 · 1,219 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.