Jiangxi Ganneng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.110 | 5.190 | 5.030 | 5.040 | 4.584 | 12,152,300 |
| 2021-11-08 | 5.020 | 5.130 | 5.000 | 5.030 | 4.575 | 10,934,600 |
| 2021-11-05 | 5.270 | 5.270 | 5.040 | 5.050 | 4.593 | 21,096,501 |
| 2021-11-04 | 5.270 | 5.330 | 5.200 | 5.290 | 4.812 | 17,464,965 |
| 2021-11-03 | 5.230 | 5.340 | 5.160 | 5.260 | 4.784 | 16,584,014 |
| 2021-11-02 | 5.490 | 5.550 | 5.180 | 5.250 | 4.775 | 26,047,369 |
| 2021-11-01 | 5.540 | 5.600 | 5.390 | 5.500 | 5.003 | 22,472,229 |
| 2021-10-29 | 5.600 | 5.630 | 5.320 | 5.540 | 5.039 | 34,437,098 |
| 2021-10-28 | 5.860 | 6.000 | 5.720 | 5.760 | 5.239 | 34,619,559 |
| 2021-10-27 | 5.670 | 5.870 | 5.650 | 5.760 | 5.239 | 35,356,294 |
| 2021-10-26 | 5.860 | 5.880 | 5.650 | 5.680 | 5.166 | 36,844,963 |
| 2021-10-25 | 5.940 | 6.100 | 5.750 | 5.860 | 5.330 | 42,045,810 |
| 2021-10-22 | 6.370 | 6.530 | 6.000 | 6.000 | 5.458 | 57,212,981 |
| 2021-10-21 | 7.030 | 7.030 | 6.480 | 6.600 | 6.003 | 74,221,667 |
| 2021-10-20 | 7.150 | 7.730 | 6.980 | 7.060 | 6.422 | 105,537,692 |
| 2021-10-19 | 7.380 | 7.500 | 6.800 | 7.030 | 6.394 | 82,553,914 |
| 2021-10-18 | 6.260 | 7.460 | 6.220 | 7.460 | 6.786 | 89,774,241 |
| 2021-10-15 | 6.780 | 6.780 | 6.780 | 6.780 | 6.167 | 8,002,700 |
| 2021-10-14 | 7.190 | 7.870 | 6.800 | 7.530 | 6.849 | 111,348,981 |
← NewerPage 21 of 21 · 1,219 trading days
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.