Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.300	8.440	8.290	8.420	7.659	7,057,471
2023-10-31	8.300	8.360	8.200	8.350	7.595	9,517,055
2023-10-30	8.340	8.430	8.270	8.330	7.577	7,509,600
2023-10-27	8.500	8.510	8.370	8.410	7.650	7,795,429
2023-10-26	8.300	8.480	8.250	8.450	7.686	7,227,019
2023-10-25	8.310	8.420	8.280	8.360	7.604	5,686,087
2023-10-24	8.060	8.300	8.030	8.290	7.541	7,252,080
2023-10-23	8.140	8.250	8.000	8.060	7.331	7,960,772
2023-10-20	8.310	8.390	8.120	8.160	7.422	6,734,867
2023-10-19	8.270	8.450	8.270	8.350	7.595	7,003,200
2023-10-18	8.200	8.380	8.200	8.350	7.595	5,020,400
2023-10-17	8.210	8.390	8.210	8.330	7.577	5,540,600
2023-10-16	8.520	8.650	8.170	8.260	7.513	8,447,018
2023-10-13	8.330	8.360	8.240	8.290	7.541	4,113,392
2023-10-12	8.280	8.340	8.270	8.310	7.559	4,659,294
2023-10-11	8.240	8.280	8.180	8.270	7.522	3,665,600
2023-10-10	8.200	8.300	8.170	8.230	7.486	4,423,711
2023-10-09	8.160	8.220	8.140	8.200	7.459	3,399,116
2023-09-28	8.120	8.180	8.110	8.150	7.413	3,719,918
2023-09-27	8.070	8.190	8.060	8.110	7.377	4,575,169
2023-09-26	8.160	8.180	8.070	8.080	7.350	4,375,301
2023-09-25	8.120	8.190	8.080	8.190	7.450	6,073,600
2023-09-22	8.090	8.130	8.060	8.120	7.386	3,747,800
2023-09-21	8.080	8.100	8.040	8.090	7.359	3,333,785
2023-09-20	8.080	8.120	8.050	8.060	7.331	2,728,231
2023-09-19	8.010	8.130	7.980	8.100	7.368	5,995,343
2023-09-18	8.170	8.190	8.030	8.050	7.322	4,347,811
2023-09-15	8.110	8.150	8.050	8.140	7.404	4,818,961
2023-09-14	8.080	8.220	8.080	8.130	7.395	7,871,338
2023-09-13	7.970	8.150	7.970	8.080	7.350	11,647,572
2023-09-12	7.860	7.990	7.830	7.970	7.249	6,036,351
2023-09-11	7.890	7.940	7.840	7.890	7.177	4,663,743
2023-09-08	7.810	8.020	7.790	7.920	7.204	6,377,100
2023-09-07	8.000	8.000	7.820	7.820	7.113	5,240,238
2023-09-06	8.050	8.080	7.960	7.980	7.259	5,712,867
2023-09-05	8.070	8.170	8.050	8.100	7.368	7,835,247
2023-09-04	8.100	8.120	8.000	8.070	7.340	7,219,898
2023-09-01	8.120	8.130	8.040	8.080	7.350	7,562,128
2023-08-31	7.940	8.330	7.900	8.210	7.468	13,931,725
2023-08-30	8.080	8.100	7.940	7.970	7.249	6,387,900
2023-08-29	8.000	8.100	7.960	8.070	7.340	8,140,283
2023-08-28	8.040	8.190	7.970	8.030	7.304	11,709,864
2023-08-25	7.830	7.960	7.700	7.750	7.049	5,277,907
2023-08-24	7.900	7.980	7.810	7.860	7.149	4,376,127
2023-08-23	8.020	8.020	7.870	7.900	7.186	4,124,401
2023-08-22	8.120	8.180	7.900	8.040	7.313	6,270,095
2023-08-21	8.150	8.220	8.100	8.120	7.386	3,192,513
2023-08-18	8.250	8.300	8.140	8.140	7.404	3,977,178
2023-08-17	8.160	8.270	8.030	8.250	7.504	4,097,270
2023-08-16	8.410	8.420	8.210	8.220	7.477	4,682,239
2023-08-15	8.420	8.480	8.340	8.390	7.631	3,486,082
2023-08-14	8.270	8.430	8.180	8.420	7.659	5,701,862
2023-08-11	8.530	8.550	8.330	8.330	7.577	7,065,046
2023-08-10	8.470	8.540	8.470	8.530	7.759	3,347,075
2023-08-09	8.510	8.560	8.460	8.470	7.704	5,041,184
2023-08-08	8.690	8.690	8.550	8.570	7.795	6,623,437
2023-08-07	8.660	8.690	8.600	8.650	7.868	4,422,700
2023-08-04	8.730	8.780	8.660	8.660	7.877	7,763,915
2023-08-03	8.780	8.850	8.680	8.720	7.932	6,864,507
2023-08-02	8.880	8.880	8.700	8.770	7.977	8,801,500

← NewerPage 13 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.