Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.780	11.040	10.680	11.000	10.530	19,871,239
2026-01-19	10.420	10.830	10.350	10.780	10.319	21,570,988
2026-01-16	10.500	10.730	10.430	10.460	10.013	19,423,741
2026-01-15	10.410	10.500	10.330	10.500	10.051	11,681,018
2026-01-14	10.400	10.540	10.270	10.380	9.937	16,660,746
2026-01-13	10.360	10.490	10.280	10.410	9.965	18,720,972
2026-01-12	10.260	10.410	10.120	10.360	9.917	17,629,941
2026-01-09	10.210	10.230	10.110	10.220	9.783	10,568,908
2026-01-08	10.170	10.310	10.110	10.190	9.755	11,897,374
2026-01-07	10.030	10.220	10.000	10.150	9.716	12,163,720
2026-01-06	9.980	10.090	9.980	10.050	9.621	11,601,757
2026-01-05	9.910	10.010	9.830	9.970	9.544	11,217,106
2025-12-31	10.080	10.120	9.880	9.900	9.477	8,061,301
2025-12-30	10.100	10.110	9.900	10.020	9.592	10,596,650
2025-12-29	10.300	10.460	10.120	10.140	9.707	13,082,631
2025-12-26	10.250	10.390	10.190	10.280	9.841	11,706,166
2025-12-25	10.300	10.350	10.200	10.250	9.812	9,807,101
2025-12-24	10.060	10.250	9.990	10.240	9.803	10,627,248
2025-12-23	9.920	10.230	9.900	10.080	9.649	15,255,860
2025-12-22	9.880	10.000	9.870	9.900	9.477	7,019,300
2025-12-19	9.890	9.980	9.860	9.890	9.467	6,840,209
2025-12-18	9.840	9.920	9.770	9.880	9.458	5,953,600
2025-12-17	9.760	9.860	9.670	9.830	9.410	6,699,063
2025-12-16	9.950	9.960	9.710	9.750	9.333	7,720,602
2025-12-15	10.010	10.120	9.940	9.950	9.525	8,957,300
2025-12-12	9.920	10.170	9.910	10.050	9.621	10,597,124
2025-12-11	9.950	10.030	9.870	9.910	9.487	6,441,000
2025-12-10	9.880	9.960	9.850	9.950	9.525	5,213,401
2025-12-09	9.930	10.040	9.870	9.890	9.467	5,904,714
2025-12-08	10.150	10.180	9.950	9.960	9.534	10,595,000
2025-12-05	10.100	10.170	10.040	10.120	9.688	7,015,242
2025-12-04	10.170	10.210	10.060	10.130	9.697	7,669,870
2025-12-03	10.220	10.310	10.150	10.170	9.736	7,116,600
2025-12-02	10.180	10.200	10.070	10.200	9.764	7,995,201
2025-12-01	10.070	10.360	10.030	10.160	9.726	11,172,012
2025-11-28	9.940	10.060	9.850	10.020	9.592	8,113,000
2025-11-27	9.750	10.060	9.730	9.930	9.506	10,407,136
2025-11-26	9.740	9.860	9.720	9.750	9.333	9,201,300
2025-11-25	9.730	9.780	9.690	9.720	9.305	10,116,707
2025-11-24	9.760	9.810	9.580	9.700	9.286	12,524,695
2025-11-21	10.020	10.070	9.690	9.740	9.324	15,381,148
2025-11-20	10.160	10.190	10.060	10.110	9.678	13,354,301
2025-11-19	10.120	10.180	10.020	10.130	9.697	10,150,743
2025-11-18	10.320	10.320	10.070	10.150	9.716	10,841,946
2025-11-17	10.360	10.380	10.160	10.290	9.850	9,557,300
2025-11-14	10.480	10.550	10.340	10.360	9.917	11,007,714
2025-11-13	10.470	10.560	10.370	10.510	10.061	10,320,409
2025-11-12	10.560	10.640	10.370	10.440	9.994	13,763,071
2025-11-11	10.730	10.740	10.580	10.600	10.147	13,474,430
2025-11-10	10.760	10.830	10.660	10.730	10.272	19,424,017
2025-11-07	10.860	11.230	10.730	10.750	10.291	27,408,132
2025-11-06	10.780	10.930	10.730	10.860	10.396	23,889,395
2025-11-05	10.600	10.800	10.560	10.760	10.300	17,843,600
2025-11-04	10.640	10.740	10.580	10.680	10.224	15,796,004
2025-11-03	10.700	10.700	10.510	10.660	10.205	17,593,051
2025-10-31	10.810	10.810	10.490	10.720	10.262	27,680,546
2025-10-30	10.780	10.930	10.600	10.910	10.444	21,400,301
2025-10-29	10.830	10.830	10.550	10.740	10.281	17,054,156
2025-10-28	10.800	10.830	10.640	10.830	10.367	22,194,699
2025-10-27	10.620	10.800	10.550	10.790	10.329	26,763,914

← NewerPage 4 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.