Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.200	14.110	12.870	13.520	12.298	143,387,479
2022-08-03	14.210	14.480	12.360	13.000	11.825	134,130,979
2022-08-02	14.100	14.690	12.800	13.700	12.461	144,781,257
2022-08-01	13.060	14.220	12.910	14.220	12.934	123,886,588
2022-07-29	12.250	13.300	11.900	12.930	11.761	120,242,044
2022-07-28	12.200	12.670	12.010	12.380	11.261	112,238,370
2022-07-27	12.180	12.990	12.030	12.310	11.197	167,421,625
2022-07-26	13.370	13.370	13.370	13.370	12.161	8,802,300
2022-07-25	16.110	16.390	14.850	14.850	13.507	34,644,411
2022-07-22	15.660	17.000	15.380	16.500	15.008	143,259,555
2022-07-21	15.500	16.250	15.180	15.500	14.099	128,870,876
2022-07-20	15.000	16.300	14.050	16.090	14.635	160,650,740
2022-07-19	15.850	15.850	14.600	15.150	13.780	186,873,659
2022-07-18	14.410	14.410	14.410	14.410	13.107	0
2022-07-15	14.410	14.410	14.410	14.410	13.107	0
2022-07-14	14.410	14.410	14.410	14.410	13.107	0
2022-07-13	14.410	14.410	14.410	14.410	13.107	0
2022-07-12	14.410	14.410	14.410	14.410	13.107	0
2022-07-11	14.500	15.350	13.610	14.410	13.107	146,961,213
2022-07-08	13.950	13.950	13.500	13.950	12.689	43,877,168
2022-07-07	12.290	12.680	12.010	12.680	11.534	104,779,808
2022-07-06	11.500	11.530	11.080	11.530	10.488	37,394,887
2022-07-05	10.480	10.480	9.530	10.480	9.533	103,684,016
2022-07-04	8.940	9.530	8.680	9.530	8.668	45,057,632
2022-07-01	8.200	8.660	8.100	8.660	7.877	76,652,366
2022-06-30	7.100	7.870	6.840	7.870	7.158	72,871,580
2022-06-29	6.610	7.150	6.160	7.150	6.504	81,520,265
2022-06-28	5.910	6.500	5.870	6.500	5.912	16,961,006
2022-06-27	5.820	5.960	5.800	5.910	5.376	11,341,032
2022-06-24	5.830	6.000	5.800	5.820	5.294	9,454,380
2022-06-23	5.800	5.850	5.650	5.840	5.312	15,280,375
2022-06-22	5.940	5.990	5.810	5.830	5.303	15,863,263
2022-06-21	6.030	6.130	5.910	6.020	5.476	20,449,234
2022-06-20	5.910	6.070	5.880	6.010	5.467	23,842,739
2022-06-17	5.850	6.010	5.830	5.870	5.339	20,102,058
2022-06-16	6.030	6.130	5.870	5.920	5.385	26,295,018
2022-06-15	6.280	6.280	6.010	6.020	5.476	40,973,175
2022-06-14	6.010	6.500	5.870	6.290	5.721	54,848,513
2022-06-13	6.120	6.420	6.050	6.200	5.639	66,748,177
2022-06-10	6.810	7.130	6.420	6.570	5.976	91,167,861
2022-06-09	7.490	7.490	6.500	6.660	6.058	55,516,915
2022-06-08	6.800	6.810	6.500	6.810	6.194	66,258,517
2022-06-07	5.990	6.190	5.830	6.190	5.630	16,012,645
2022-06-06	5.630	5.700	5.550	5.630	5.121	9,151,832
2022-06-02	5.740	5.760	5.640	5.650	5.139	7,790,984
2022-06-01	5.770	5.830	5.640	5.740	5.221	12,937,040
2022-05-31	5.780	5.880	5.590	5.820	5.294	20,017,622
2022-05-30	5.490	5.700	5.440	5.700	5.185	13,473,201
2022-05-27	5.540	5.580	5.410	5.470	4.975	7,821,604
2022-05-26	5.470	5.610	5.420	5.580	5.076	11,688,457
2022-05-25	5.160	5.540	5.160	5.490	4.994	15,998,161
2022-05-24	5.370	5.440	5.130	5.160	4.694	9,273,571
2022-05-23	5.470	5.520	5.370	5.400	4.912	8,875,562
2022-05-20	5.520	5.580	5.380	5.490	4.994	9,565,421
2022-05-19	5.410	5.580	5.350	5.470	4.975	13,112,631
2022-05-18	5.400	5.590	5.400	5.500	5.003	12,089,858
2022-05-17	5.440	5.560	5.340	5.430	4.939	13,128,543
2022-05-16	5.500	5.620	5.420	5.560	5.057	19,259,822
2022-05-13	5.410	5.540	5.280	5.440	4.948	19,531,020
2022-05-12	5.490	5.680	5.290	5.410	4.921	29,368,368

← NewerPage 18 of 21 · 1,212 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.