Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.190	13.400	12.850	13.370	12.799	40,262,450
2026-04-22	13.130	13.420	13.060	13.260	12.693	31,958,160
2026-04-21	13.330	13.460	12.810	13.210	12.646	43,843,705
2026-04-20	13.140	13.450	13.000	13.440	12.866	38,531,903
2026-04-17	13.180	13.500	13.130	13.200	12.636	19,568,257
2026-04-16	12.910	13.280	12.800	13.220	12.655	20,379,437
2026-04-15	13.210	13.300	12.900	13.010	12.454	26,535,723
2026-04-14	13.000	13.200	12.820	12.950	12.397	16,761,710
2026-04-13	12.550	12.990	12.520	12.970	12.416	18,761,107
2026-04-10	12.800	12.900	12.670	12.670	12.129	16,494,930
2026-04-09	12.780	12.860	12.670	12.820	12.272	16,466,697
2026-04-08	12.830	12.970	12.780	12.930	12.378	21,687,396
2026-04-07	12.120	12.630	12.120	12.600	12.062	25,613,231
2026-04-03	12.900	13.000	12.230	12.240	11.717	34,490,253
2026-04-02	12.850	13.280	12.750	12.920	12.368	35,421,801
2026-04-01	13.140	13.300	12.740	12.840	12.291	33,393,430
2026-03-31	13.430	13.630	12.880	12.930	12.378	46,555,313
2026-03-30	14.160	14.290	13.130	13.420	12.847	66,374,192
2026-03-27	14.300	15.030	14.020	14.580	13.957	86,486,503
2026-03-26	13.910	15.610	13.670	15.170	14.522	116,206,684
2026-03-25	14.000	14.520	13.800	14.190	13.584	73,190,957
2026-03-24	13.110	14.200	13.110	14.000	13.402	65,903,699
2026-03-23	13.040	13.830	12.990	13.070	12.512	44,623,171
2026-03-20	13.270	14.200	13.200	13.540	12.962	53,946,629
2026-03-19	13.000	13.580	12.910	13.270	12.703	34,545,614
2026-03-18	13.210	13.750	13.210	13.470	12.895	36,261,096
2026-03-17	13.670	13.930	13.200	13.250	12.684	44,362,488
2026-03-16	13.990	14.100	13.480	13.720	13.134	45,611,466
2026-03-13	14.230	14.540	13.880	13.910	13.316	79,031,058
2026-03-12	15.990	16.100	15.030	15.290	14.637	117,635,641
2026-03-11	14.410	16.150	14.110	16.150	15.460	83,575,393
2026-03-10	14.210	14.960	14.210	14.680	14.053	67,771,806
2026-03-09	14.270	15.250	14.260	14.940	14.302	102,609,365
2026-03-06	14.100	14.940	14.060	14.530	13.909	81,703,415
2026-03-05	14.050	14.730	14.000	14.470	13.852	93,317,885
2026-03-04	12.650	14.660	12.650	14.050	13.450	104,034,829
2026-03-03	14.060	15.180	13.640	13.730	13.143	126,830,342
2026-03-02	14.880	16.070	14.500	14.660	14.034	161,970,723
2026-02-27	14.180	14.610	13.900	14.610	13.986	35,854,420
2026-02-26	12.800	13.280	12.340	13.280	12.713	51,729,166
2026-02-25	11.010	12.070	11.010	12.070	11.554	39,454,130
2026-02-24	10.590	11.050	10.590	10.970	10.501	23,264,832
2026-02-13	10.880	10.960	10.330	10.500	10.051	17,209,679
2026-02-12	10.850	11.080	10.720	10.940	10.473	19,787,599
2026-02-11	10.630	10.770	10.530	10.710	10.252	10,536,865
2026-02-10	10.650	10.680	10.550	10.570	10.118	8,365,087
2026-02-09	10.700	10.750	10.560	10.650	10.195	10,748,583
2026-02-06	10.480	10.740	10.460	10.630	10.176	10,300,357
2026-02-05	10.650	10.740	10.510	10.540	10.090	9,940,509
2026-02-04	10.560	10.780	10.550	10.730	10.272	11,828,675
2026-02-03	10.630	10.650	10.420	10.580	10.128	13,233,500
2026-02-02	10.760	10.900	10.480	10.490	10.042	18,809,112
2026-01-30	10.650	10.830	10.560	10.770	10.310	15,829,977
2026-01-29	10.600	10.730	10.490	10.660	10.205	15,569,678
2026-01-28	10.730	10.770	10.460	10.580	10.128	20,459,595
2026-01-27	10.880	10.900	10.510	10.670	10.214	15,729,415
2026-01-26	11.010	11.090	10.850	10.940	10.473	12,383,600
2026-01-23	10.990	11.100	10.910	10.960	10.492	14,886,864
2026-01-22	10.880	11.010	10.810	11.010	10.540	12,867,494
2026-01-21	10.960	10.970	10.760	10.880	10.415	13,114,414

← NewerPage 3 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.