Jiangxi Ganneng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.280 | 5.400 | 5.210 | 5.310 | 4.830 | 6,729,872 |
| 2022-02-08 | 5.180 | 5.270 | 5.120 | 5.270 | 4.794 | 5,165,572 |
| 2022-02-07 | 5.110 | 5.210 | 5.070 | 5.180 | 4.712 | 5,072,071 |
| 2022-01-28 | 5.020 | 5.060 | 4.920 | 5.020 | 4.566 | 6,479,100 |
| 2022-01-27 | 5.070 | 5.110 | 5.000 | 5.010 | 4.557 | 5,414,500 |
| 2022-01-26 | 5.070 | 5.110 | 5.010 | 5.080 | 4.621 | 5,583,452 |
| 2022-01-25 | 5.230 | 5.230 | 5.040 | 5.040 | 4.584 | 6,639,062 |
| 2022-01-24 | 5.200 | 5.260 | 5.140 | 5.230 | 4.757 | 4,573,674 |
| 2022-01-21 | 5.300 | 5.340 | 5.150 | 5.200 | 4.730 | 6,173,245 |
| 2022-01-20 | 5.480 | 5.500 | 5.250 | 5.310 | 4.830 | 11,124,064 |
| 2022-01-19 | 5.360 | 5.500 | 5.290 | 5.500 | 5.003 | 10,051,357 |
| 2022-01-18 | 5.380 | 5.540 | 5.300 | 5.430 | 4.939 | 10,255,627 |
| 2022-01-17 | 5.400 | 5.470 | 5.350 | 5.360 | 4.875 | 4,969,845 |
| 2022-01-14 | 5.530 | 5.590 | 5.400 | 5.400 | 4.912 | 7,322,390 |
| 2022-01-13 | 5.700 | 5.720 | 5.560 | 5.570 | 5.066 | 6,593,979 |
| 2022-01-12 | 5.690 | 5.770 | 5.630 | 5.700 | 5.185 | 5,098,685 |
| 2022-01-11 | 5.640 | 5.800 | 5.640 | 5.680 | 5.166 | 10,207,200 |
| 2022-01-10 | 5.610 | 5.660 | 5.530 | 5.620 | 5.112 | 7,267,800 |
| 2022-01-07 | 5.840 | 5.860 | 5.590 | 5.600 | 5.094 | 16,440,989 |
| 2022-01-06 | 5.810 | 5.920 | 5.720 | 5.840 | 5.312 | 7,378,660 |
| 2022-01-05 | 6.050 | 6.050 | 5.810 | 5.840 | 5.312 | 10,385,676 |
| 2022-01-04 | 5.960 | 6.070 | 5.930 | 5.970 | 5.430 | 10,641,200 |
| 2021-12-31 | 5.900 | 6.090 | 5.900 | 5.930 | 5.394 | 11,391,000 |
| 2021-12-30 | 5.780 | 5.930 | 5.780 | 5.910 | 5.376 | 9,586,766 |
| 2021-12-29 | 5.830 | 5.860 | 5.740 | 5.810 | 5.285 | 8,738,504 |
| 2021-12-28 | 6.020 | 6.020 | 5.700 | 5.830 | 5.303 | 16,514,901 |
| 2021-12-27 | 5.950 | 6.130 | 5.920 | 6.010 | 5.467 | 15,336,900 |
| 2021-12-24 | 6.030 | 6.270 | 5.940 | 5.980 | 5.439 | 28,442,438 |
| 2021-12-23 | 5.870 | 6.080 | 5.840 | 6.050 | 5.503 | 24,921,400 |
| 2021-12-22 | 5.960 | 6.020 | 5.800 | 5.840 | 5.312 | 15,103,135 |
| 2021-12-21 | 5.840 | 5.960 | 5.740 | 5.950 | 5.412 | 19,576,144 |
| 2021-12-20 | 6.220 | 6.400 | 5.900 | 5.910 | 5.376 | 27,955,446 |
| 2021-12-17 | 5.860 | 6.130 | 5.840 | 6.120 | 5.567 | 29,012,376 |
| 2021-12-16 | 5.860 | 5.970 | 5.820 | 5.890 | 5.358 | 21,384,054 |
| 2021-12-15 | 5.660 | 6.020 | 5.610 | 5.910 | 5.376 | 33,049,530 |
| 2021-12-14 | 5.560 | 5.670 | 5.470 | 5.670 | 5.157 | 20,021,406 |
| 2021-12-13 | 5.520 | 5.630 | 5.510 | 5.560 | 5.057 | 15,499,653 |
| 2021-12-10 | 5.480 | 5.660 | 5.410 | 5.500 | 5.003 | 15,947,263 |
| 2021-12-09 | 5.490 | 5.620 | 5.450 | 5.490 | 4.994 | 27,152,638 |
| 2021-12-08 | 5.380 | 5.600 | 5.310 | 5.500 | 5.003 | 27,572,688 |
| 2021-12-07 | 5.170 | 5.380 | 5.130 | 5.330 | 4.848 | 21,727,093 |
| 2021-12-06 | 5.210 | 5.330 | 5.170 | 5.180 | 4.712 | 14,997,522 |
| 2021-12-03 | 5.080 | 5.240 | 5.040 | 5.200 | 4.730 | 18,176,581 |
| 2021-12-02 | 5.160 | 5.160 | 5.050 | 5.060 | 4.603 | 8,218,000 |
| 2021-12-01 | 5.050 | 5.150 | 5.010 | 5.140 | 4.675 | 10,180,542 |
| 2021-11-30 | 5.060 | 5.120 | 5.030 | 5.050 | 4.593 | 7,304,779 |
| 2021-11-29 | 5.010 | 5.130 | 4.970 | 5.080 | 4.621 | 7,895,518 |
| 2021-11-26 | 5.120 | 5.120 | 5.050 | 5.060 | 4.603 | 8,987,764 |
| 2021-11-25 | 5.250 | 5.310 | 5.140 | 5.150 | 4.684 | 14,886,446 |
| 2021-11-24 | 5.160 | 5.250 | 5.050 | 5.220 | 4.748 | 16,164,402 |
| 2021-11-23 | 5.130 | 5.210 | 5.110 | 5.160 | 4.694 | 12,475,186 |
| 2021-11-22 | 5.090 | 5.230 | 5.030 | 5.140 | 4.675 | 14,576,819 |
| 2021-11-19 | 5.060 | 5.100 | 4.940 | 5.070 | 4.612 | 11,766,571 |
| 2021-11-18 | 5.090 | 5.130 | 5.060 | 5.060 | 4.603 | 9,449,300 |
| 2021-11-17 | 5.100 | 5.150 | 5.080 | 5.090 | 4.630 | 10,797,036 |
| 2021-11-16 | 5.140 | 5.160 | 5.050 | 5.120 | 4.657 | 10,496,500 |
| 2021-11-15 | 5.050 | 5.150 | 4.960 | 5.150 | 4.684 | 14,350,794 |
| 2021-11-12 | 5.010 | 5.090 | 4.980 | 5.040 | 4.584 | 10,708,863 |
| 2021-11-11 | 5.040 | 5.040 | 4.950 | 5.000 | 4.548 | 8,814,179 |
| 2021-11-10 | 5.020 | 5.040 | 4.890 | 4.990 | 4.539 | 13,077,318 |
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.