Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.650	11.510	10.650	11.440	11.440	47,871,000
2026-07-21	11.120	11.330	10.600	11.050	11.050	52,910,445
2026-07-20	10.700	11.770	10.590	11.760	11.760	68,340,531
2026-07-17	9.720	10.700	9.680	10.700	10.700	38,112,480
2026-07-16	9.820	9.890	9.650	9.730	9.730	9,661,152
2026-07-15	9.710	9.880	9.640	9.830	9.830	10,312,788
2026-07-14	9.450	9.650	9.410	9.640	9.640	8,773,136
2026-07-13	9.570	9.760	9.500	9.510	9.510	9,297,600
2026-07-10	9.580	9.790	9.440	9.640	9.640	11,278,759
2026-07-09	9.620	9.620	9.350	9.540	9.540	12,504,066
2026-07-08	9.800	9.900	9.580	9.620	9.620	10,971,192
2026-07-07	10.040	10.080	9.780	9.850	9.850	10,117,787
2026-07-06	9.960	10.110	9.850	10.100	10.100	13,499,574
2026-07-03	9.940	10.080	9.870	9.960	9.960	10,823,318
2026-07-02	9.980	10.200	9.870	9.930	9.930	16,408,682
2026-07-01	9.660	10.110	9.610	10.030	10.030	17,161,900
2026-06-30	9.770	9.810	9.620	9.660	9.660	12,039,889
2026-06-29	9.800	9.960	9.630	9.840	9.840	13,155,137
2026-06-26	10.150	10.380	9.860	9.860	9.860	18,267,408
2026-06-25	10.300	10.340	10.080	10.150	10.150	14,906,929
2026-06-24	10.570	10.590	10.300	10.380	10.380	16,400,531
2026-06-23	10.750	10.890	10.570	10.600	10.600	15,681,704
2026-06-22	10.800	10.950	10.570	10.880	10.880	20,915,572
2026-06-18	11.750	11.760	10.660	10.790	10.790	37,488,871
2026-06-17	12.400	12.480	11.600	11.790	11.790	29,810,971
2026-06-16	12.770	12.850	12.520	12.550	12.550	21,653,131
2026-06-15	12.620	12.880	12.510	12.820	12.820	25,500,609
2026-06-12	12.890	13.270	12.610	13.270	12.703	25,141,843
2026-06-11	12.650	12.890	12.470	12.810	12.263	17,839,881
2026-06-10	13.110	13.170	12.680	12.710	12.167	22,851,243
2026-06-09	12.910	13.390	12.510	13.320	12.751	27,758,273
2026-06-08	13.230	13.830	12.710	12.760	12.215	33,303,582
2026-06-05	14.450	14.900	13.690	13.730	13.143	41,289,443
2026-06-04	14.600	14.900	14.330	14.630	14.005	48,561,216
2026-06-03	14.100	15.770	13.880	15.010	14.369	76,219,217
2026-06-02	14.080	14.440	13.700	14.350	13.737	47,041,395
2026-06-01	14.140	14.660	13.400	14.520	13.900	65,295,915
2026-05-29	13.900	14.480	13.800	14.040	13.440	80,145,790
2026-05-28	12.800	14.080	12.800	14.040	13.440	85,420,347
2026-05-27	12.680	13.050	12.530	12.800	12.253	23,626,840
2026-05-26	12.920	13.020	12.580	12.830	12.282	26,289,671
2026-05-25	12.940	13.330	12.940	13.190	12.626	24,353,895
2026-05-22	13.000	13.200	12.750	13.080	12.521	22,758,515
2026-05-21	13.260	13.620	12.800	12.830	12.282	37,168,573
2026-05-20	14.300	14.340	13.380	13.420	12.847	49,466,959
2026-05-19	12.950	14.300	12.700	14.300	13.689	45,466,268
2026-05-18	12.850	13.150	12.780	13.000	12.445	19,282,736
2026-05-15	13.300	13.340	12.700	12.920	12.368	30,565,473
2026-05-14	14.010	14.140	13.280	13.300	12.732	45,902,685
2026-05-13	13.900	14.760	13.810	14.000	13.402	66,104,519
2026-05-12	13.680	14.130	13.370	14.000	13.402	60,472,802
2026-05-11	13.650	13.790	13.500	13.560	12.981	28,395,559
2026-05-08	13.360	13.860	13.330	13.650	13.067	38,467,883
2026-05-07	13.070	13.440	13.060	13.430	12.856	34,742,850
2026-05-06	12.590	13.090	12.580	13.070	12.512	26,115,866
2026-04-30	12.970	13.030	12.460	12.480	11.947	22,008,992
2026-04-29	12.540	13.080	12.480	12.940	12.387	24,408,000
2026-04-28	12.630	12.900	12.370	12.640	12.100	31,213,454
2026-04-27	12.800	13.150	12.720	13.080	12.521	18,925,819
2026-04-24	13.190	13.240	12.860	12.930	12.378	25,809,277

← NewerPage 2 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.