Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.800	9.350	8.800	9.190	8.359	42,015,104
2022-11-03	8.670	9.080	8.560	8.890	8.086	39,622,565
2022-11-02	8.380	8.830	8.320	8.670	7.886	34,148,966
2022-11-01	8.290	8.450	8.150	8.440	7.677	23,396,366
2022-10-31	8.210	8.380	8.110	8.220	7.477	20,237,985
2022-10-28	8.840	8.900	8.220	8.280	7.531	29,074,736
2022-10-27	8.940	9.140	8.740	8.820	8.023	31,439,219
2022-10-26	8.670	9.100	8.570	9.040	8.223	38,708,849
2022-10-25	8.340	8.700	8.260	8.680	7.895	28,352,044
2022-10-24	8.690	8.760	8.410	8.550	7.777	33,093,198
2022-10-21	8.720	9.050	8.700	8.830	8.032	38,333,623
2022-10-20	8.760	8.890	8.630	8.690	7.904	29,689,592
2022-10-19	9.140	9.270	8.840	8.870	8.068	38,209,162
2022-10-18	9.230	9.500	9.050	9.100	8.277	55,905,528
2022-10-17	9.790	9.790	9.100	9.250	8.414	80,026,009
2022-10-14	9.380	9.380	9.380	9.380	8.532	18,904,918
2022-10-13	8.440	8.790	8.380	8.530	7.759	32,174,393
2022-10-12	8.440	8.510	8.130	8.480	7.713	34,321,953
2022-10-11	7.930	8.540	7.680	8.370	7.613	45,165,857
2022-10-10	8.000	8.230	7.780	7.850	7.140	32,810,758
2022-09-30	8.610	8.850	8.140	8.140	7.404	52,217,792
2022-09-29	10.140	10.190	9.000	9.040	8.223	76,056,806
2022-09-28	10.180	10.730	9.980	10.000	9.096	111,785,894
2022-09-27	9.170	9.980	9.070	9.980	9.078	36,597,726
2022-09-26	9.000	9.340	8.920	9.070	8.250	31,009,279
2022-09-23	9.880	10.200	9.100	9.100	8.277	51,062,132
2022-09-22	9.520	9.980	9.500	9.560	8.696	40,637,119
2022-09-21	9.670	10.100	9.580	9.820	8.932	58,871,115
2022-09-20	9.390	9.670	9.310	9.670	8.796	39,747,836
2022-09-19	9.000	9.470	8.940	9.400	8.550	42,135,676
2022-09-16	8.930	9.160	8.920	8.920	8.114	17,694,015
2022-09-15	9.330	9.380	8.940	9.020	8.205	25,329,180
2022-09-14	9.300	9.370	9.150	9.250	8.414	24,638,824
2022-09-13	9.850	9.850	9.220	9.400	8.550	44,675,234
2022-09-09	10.160	10.200	9.860	9.880	8.987	53,739,828
2022-09-08	9.880	10.400	9.700	10.380	9.442	86,780,218
2022-09-07	9.770	9.950	9.550	9.900	9.005	51,433,482
2022-09-06	9.550	9.740	9.400	9.720	8.841	33,129,426
2022-09-05	9.570	9.700	9.360	9.450	8.596	21,471,639
2022-09-02	9.420	9.620	9.400	9.510	8.650	21,592,815
2022-09-01	9.220	9.520	9.220	9.360	8.514	19,006,978
2022-08-31	9.590	9.770	9.240	9.270	8.432	26,832,482
2022-08-30	9.840	9.840	9.400	9.630	8.759	26,641,499
2022-08-29	9.370	9.940	9.310	9.800	8.914	31,778,573
2022-08-26	9.680	10.060	9.540	9.600	8.732	36,837,217
2022-08-25	9.650	9.840	9.490	9.800	8.914	36,257,897
2022-08-24	10.110	10.110	9.550	9.660	8.787	42,341,395
2022-08-23	9.910	10.270	9.830	10.110	9.196	44,063,217
2022-08-22	10.330	10.410	9.880	9.940	9.041	56,492,626
2022-08-19	10.550	10.870	10.160	10.400	9.460	72,642,747
2022-08-18	10.970	10.980	10.600	10.670	9.705	75,140,351
2022-08-17	10.620	11.360	10.470	11.200	10.187	119,320,875
2022-08-16	10.360	10.720	10.200	10.610	9.651	90,532,528
2022-08-15	10.060	10.250	10.010	10.170	9.251	43,433,140
2022-08-12	10.220	10.360	10.000	10.050	9.141	53,529,794
2022-08-11	10.620	10.630	10.220	10.260	9.332	62,946,554
2022-08-10	10.550	10.660	10.410	10.620	9.660	60,305,963
2022-08-09	10.680	10.890	10.500	10.570	9.614	83,149,886
2022-08-08	10.950	11.440	10.950	10.950	9.960	108,685,649
2022-08-05	12.180	12.400	12.170	12.170	11.070	60,709,023

← NewerPage 17 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.