Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.830	9.970	9.800	9.820	8.932	13,442,484
2023-02-03	9.890	9.920	9.660	9.870	8.978	19,554,180
2023-02-02	9.980	10.110	9.870	9.880	8.987	24,628,433
2023-02-01	9.970	10.020	9.900	10.010	9.105	20,730,310
2023-01-31	9.800	10.080	9.780	10.020	9.114	25,566,016
2023-01-30	9.830	10.000	9.700	9.980	9.078	30,795,252
2023-01-20	9.590	9.770	9.560	9.750	8.869	21,537,087
2023-01-19	9.540	9.570	9.470	9.530	8.668	10,610,546
2023-01-18	9.550	9.600	9.510	9.520	8.659	11,146,968
2023-01-17	9.660	9.710	9.510	9.550	8.687	11,768,864
2023-01-16	9.510	9.730	9.510	9.620	8.750	17,912,242
2023-01-13	9.730	9.740	9.460	9.560	8.696	20,555,384
2023-01-12	9.600	9.730	9.500	9.680	8.805	19,619,591
2023-01-11	9.810	9.850	9.600	9.630	8.759	20,710,891
2023-01-10	9.980	10.000	9.740	9.790	8.905	26,838,104
2023-01-09	10.120	10.160	9.850	9.920	9.023	38,524,851
2023-01-06	10.120	10.770	10.040	10.060	9.150	64,963,473
2023-01-05	10.260	10.450	10.080	10.230	9.305	61,357,798
2023-01-04	10.330	10.440	10.080	10.120	9.205	62,468,039
2023-01-03	9.640	10.360	9.570	10.330	9.396	86,976,437
2022-12-30	9.120	10.040	8.990	9.770	8.887	87,851,641
2022-12-29	9.500	9.590	9.090	9.130	8.305	41,567,952
2022-12-28	9.390	9.990	9.300	9.660	8.787	51,927,296
2022-12-27	9.570	9.770	9.340	9.440	8.587	27,123,237
2022-12-26	9.390	9.650	9.180	9.570	8.705	29,127,458
2022-12-23	9.310	9.570	8.900	9.490	8.632	41,020,067
2022-12-22	9.980	10.030	9.350	9.380	8.532	48,484,168
2022-12-21	10.360	10.470	9.960	10.100	9.187	57,816,240
2022-12-20	9.870	11.040	9.730	10.650	9.687	99,924,556
2022-12-19	9.630	10.150	9.520	10.040	9.132	48,415,268
2022-12-16	9.400	10.250	9.340	9.690	8.814	42,511,918
2022-12-15	9.340	9.570	9.220	9.500	8.641	18,481,769
2022-12-14	9.690	9.730	9.420	9.440	8.587	21,807,623
2022-12-13	9.400	9.850	9.390	9.760	8.878	37,717,237
2022-12-12	9.400	9.530	9.310	9.410	8.559	16,946,344
2022-12-09	9.680	9.700	9.410	9.440	8.587	26,195,213
2022-12-08	9.700	9.870	9.570	9.700	8.823	23,713,707
2022-12-07	9.710	9.800	9.670	9.760	8.878	21,529,352
2022-12-06	10.240	10.290	9.720	9.820	8.932	44,738,562
2022-12-05	10.220	10.250	10.100	10.200	9.278	36,593,952
2022-12-02	10.190	10.490	10.110	10.330	9.396	50,422,219
2022-12-01	10.150	10.360	10.100	10.190	9.269	48,949,579
2022-11-30	10.170	10.600	10.170	10.360	9.423	80,405,352
2022-11-29	10.580	10.950	10.170	10.260	9.332	136,269,348
2022-11-28	9.270	10.090	9.180	10.090	9.178	57,981,834
2022-11-25	9.270	9.320	9.070	9.170	8.341	27,247,380
2022-11-24	9.120	9.620	9.120	9.350	8.505	53,018,244
2022-11-23	8.840	9.160	8.520	9.150	8.323	34,805,926
2022-11-22	9.160	9.180	8.820	8.830	8.032	26,089,064
2022-11-21	9.100	9.300	8.950	9.180	8.350	21,966,234
2022-11-18	9.250	9.370	9.130	9.170	8.341	27,296,691
2022-11-17	9.310	9.310	9.150	9.260	8.423	35,356,570
2022-11-16	9.100	9.900	9.070	9.570	8.705	74,138,288
2022-11-15	8.760	9.030	8.670	9.030	8.214	25,586,646
2022-11-14	9.000	9.070	8.740	8.760	7.968	32,774,898
2022-11-11	9.500	9.660	9.070	9.130	8.305	57,666,964
2022-11-10	9.150	9.290	9.020	9.070	8.250	23,981,409
2022-11-09	9.290	9.290	9.080	9.140	8.314	20,317,721
2022-11-08	9.240	9.260	9.030	9.130	8.305	16,226,079
2022-11-07	9.140	9.280	9.020	9.240	8.405	28,062,112

← NewerPage 16 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.