Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.380	8.400	8.220	8.280	7.531	5,434,314
2023-05-04	8.280	8.440	8.230	8.390	7.631	7,352,009
2023-04-28	8.160	8.300	8.120	8.290	7.541	7,669,205
2023-04-27	8.090	8.220	7.980	8.120	7.386	7,608,149
2023-04-26	7.750	8.300	7.750	8.160	7.422	13,212,024
2023-04-25	8.150	8.160	7.670	7.800	7.095	12,865,004
2023-04-24	8.020	8.180	7.880	8.150	7.413	9,971,155
2023-04-21	8.380	8.380	8.020	8.020	7.295	11,693,224
2023-04-20	8.440	8.450	8.270	8.360	7.604	7,586,661
2023-04-19	8.610	8.630	8.430	8.450	7.686	6,736,084
2023-04-18	8.680	8.710	8.550	8.630	7.850	6,265,861
2023-04-17	8.670	8.740	8.630	8.680	7.895	9,724,581
2023-04-14	8.560	8.690	8.450	8.660	7.877	11,657,141
2023-04-13	8.550	8.710	8.490	8.510	7.741	8,539,300
2023-04-12	8.380	8.710	8.310	8.590	7.813	13,478,705
2023-04-11	8.540	8.540	8.340	8.390	7.631	7,992,842
2023-04-10	8.510	8.620	8.450	8.560	7.786	9,655,980
2023-04-07	8.310	8.540	8.310	8.470	7.704	6,693,565
2023-04-06	8.430	8.460	8.320	8.340	7.586	6,345,469
2023-04-04	8.590	8.590	8.430	8.430	7.668	7,452,169
2023-04-03	8.360	8.680	8.330	8.580	7.804	9,295,204
2023-03-31	8.370	8.500	8.360	8.450	7.686	6,083,625
2023-03-30	8.520	8.530	8.260	8.400	7.641	6,967,500
2023-03-29	8.580	8.650	8.390	8.480	7.713	7,427,487
2023-03-28	8.730	8.790	8.600	8.610	7.832	5,517,521
2023-03-27	8.850	8.930	8.720	8.740	7.950	6,463,936
2023-03-24	8.800	8.940	8.770	8.850	8.050	7,598,027
2023-03-23	8.700	8.800	8.630	8.790	7.995	6,032,365
2023-03-22	8.770	8.820	8.670	8.720	7.932	6,298,089
2023-03-21	8.610	8.730	8.550	8.730	7.941	6,051,128
2023-03-20	8.720	8.720	8.550	8.570	7.795	6,616,400
2023-03-17	8.630	8.720	8.530	8.720	7.932	9,300,836
2023-03-16	8.820	8.820	8.510	8.560	7.786	10,201,018
2023-03-15	8.830	8.870	8.750	8.820	8.023	6,152,090
2023-03-14	8.900	8.960	8.620	8.720	7.932	8,621,227
2023-03-13	8.830	8.950	8.750	8.900	8.095	6,366,653
2023-03-10	9.100	9.100	8.800	8.810	8.014	11,069,601
2023-03-09	9.320	9.320	9.060	9.100	8.277	9,906,173
2023-03-08	9.200	9.340	9.200	9.310	8.468	6,330,180
2023-03-07	9.510	9.570	9.270	9.270	8.432	10,806,400
2023-03-06	9.490	9.580	9.420	9.550	8.687	11,456,045
2023-03-03	9.310	9.570	9.240	9.500	8.641	21,235,722
2023-03-02	9.380	9.410	9.290	9.300	8.459	9,139,500
2023-03-01	9.380	9.420	9.340	9.380	8.532	8,345,385
2023-02-28	9.320	9.430	9.300	9.370	8.523	6,939,619
2023-02-27	9.300	9.440	9.290	9.320	8.477	7,453,500
2023-02-24	9.500	9.600	9.360	9.410	8.559	14,725,095
2023-02-23	9.390	9.740	9.310	9.610	8.741	22,720,829
2023-02-22	9.400	9.460	9.340	9.360	8.514	9,740,414
2023-02-21	9.370	9.470	9.340	9.430	8.577	11,286,611
2023-02-20	9.220	9.380	9.170	9.360	8.514	11,208,588
2023-02-17	9.470	9.540	9.250	9.260	8.423	23,684,562
2023-02-16	9.970	9.980	9.350	9.540	8.678	26,764,246
2023-02-15	9.950	9.970	9.860	9.960	9.060	14,264,470
2023-02-14	10.030	10.070	9.920	9.980	9.078	19,356,523
2023-02-13	10.090	10.220	9.960	10.020	9.114	29,475,139
2023-02-10	9.780	10.090	9.740	10.050	9.141	37,347,866
2023-02-09	9.770	9.850	9.730	9.810	8.923	14,834,679
2023-02-08	10.010	10.070	9.730	9.740	8.859	19,586,601
2023-02-07	9.870	10.040	9.760	10.010	9.105	24,355,094

← NewerPage 15 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.