Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.840	8.970	8.780	8.920	8.114	12,023,595
2023-07-31	8.680	8.850	8.630	8.830	8.032	12,729,327
2023-07-28	8.690	8.710	8.450	8.690	7.904	9,930,724
2023-07-27	8.840	8.940	8.680	8.720	7.932	8,741,487
2023-07-26	8.920	8.950	8.830	8.840	8.041	6,878,273
2023-07-25	8.880	8.970	8.800	8.960	8.150	10,038,174
2023-07-24	8.880	8.910	8.700	8.830	8.032	6,356,722
2023-07-21	8.910	8.970	8.860	8.900	8.095	5,708,583
2023-07-20	9.000	9.020	8.900	8.930	8.123	7,354,404
2023-07-19	9.040	9.140	8.900	8.940	8.132	8,247,726
2023-07-18	9.150	9.180	8.880	9.050	8.232	13,714,669
2023-07-17	9.100	9.220	9.040	9.190	8.359	14,022,915
2023-07-14	9.400	9.470	9.110	9.120	8.295	24,469,471
2023-07-13	9.310	9.350	9.210	9.270	8.432	13,990,508
2023-07-12	9.250	9.510	9.110	9.330	8.486	24,267,530
2023-07-11	9.350	9.410	9.060	9.260	8.423	17,750,776
2023-07-10	9.560	9.620	9.310	9.450	8.596	23,932,074
2023-07-07	9.160	9.510	9.160	9.330	8.486	24,234,116
2023-07-06	9.370	9.590	9.190	9.300	8.459	24,444,097
2023-07-05	9.210	9.950	9.180	9.320	8.477	40,273,004
2023-07-04	9.050	9.380	8.950	9.250	8.414	22,668,034
2023-07-03	8.870	9.170	8.870	9.050	8.232	14,614,677
2023-06-30	8.880	8.970	8.800	8.920	8.114	11,178,989
2023-06-29	9.090	9.100	8.890	8.910	8.104	19,202,714
2023-06-28	9.100	9.370	8.960	9.180	8.350	28,166,789
2023-06-27	9.240	9.260	8.820	9.100	8.277	26,095,489
2023-06-26	8.500	9.360	8.500	9.240	8.405	43,495,961
2023-06-21	8.550	8.740	8.500	8.580	7.804	10,799,281
2023-06-20	8.650	8.680	8.530	8.540	7.768	6,185,440
2023-06-19	8.570	8.700	8.500	8.670	7.886	10,264,337
2023-06-16	8.580	8.630	8.530	8.560	7.786	7,118,219
2023-06-15	8.450	8.590	8.450	8.570	7.795	7,690,873
2023-06-14	8.660	8.670	8.420	8.450	7.686	9,706,504
2023-06-13	8.660	8.730	8.570	8.620	7.841	6,752,059
2023-06-12	8.600	8.770	8.590	8.620	7.841	7,427,747
2023-06-09	8.540	8.650	8.450	8.640	7.859	8,121,404
2023-06-08	8.460	8.630	8.420	8.520	7.750	7,921,420
2023-06-07	8.630	8.650	8.460	8.510	7.741	9,564,040
2023-06-06	9.010	9.050	8.590	8.600	7.822	17,852,139
2023-06-05	8.920	9.080	8.870	9.070	8.250	14,986,870
2023-06-02	8.920	9.140	8.820	8.930	8.123	17,251,748
2023-06-01	9.030	9.210	8.940	8.950	8.141	17,535,589
2023-05-31	9.300	9.400	9.110	9.110	8.286	19,341,309
2023-05-30	9.400	9.610	9.270	9.420	8.568	28,382,958
2023-05-29	9.200	9.940	9.110	9.500	8.641	43,890,295
2023-05-26	9.150	9.320	8.990	9.240	8.405	25,286,758
2023-05-25	8.810	9.300	8.800	9.240	8.405	39,192,425
2023-05-24	8.900	9.070	8.770	8.880	8.077	16,318,760
2023-05-23	9.070	9.130	8.830	8.870	8.068	17,768,795
2023-05-22	8.830	9.180	8.750	9.130	8.305	27,374,428
2023-05-19	8.810	8.940	8.710	8.830	8.032	9,412,677
2023-05-18	9.000	9.060	8.810	8.850	8.050	14,910,998
2023-05-17	8.880	9.190	8.750	9.030	8.214	23,145,109
2023-05-16	8.990	9.250	8.740	9.000	8.186	27,299,747
2023-05-15	8.750	9.450	8.640	9.010	8.195	44,263,393
2023-05-12	8.370	8.680	8.370	8.610	7.832	17,363,114
2023-05-11	8.350	8.540	8.260	8.410	7.650	7,322,911
2023-05-10	8.270	8.380	8.220	8.300	7.550	6,444,466
2023-05-09	8.420	8.530	8.280	8.280	7.531	10,434,147
2023-05-08	8.350	8.750	8.300	8.460	7.695	17,983,394

← NewerPage 14 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.