Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.700	10.750	10.460	10.720	10.262	21,603,641
2025-10-23	10.700	10.860	10.640	10.790	10.329	20,010,300
2025-10-22	10.670	10.900	10.630	10.800	10.339	26,077,200
2025-10-21	10.360	10.990	10.280	10.950	10.482	33,993,990
2025-10-20	10.600	10.640	10.280	10.360	9.917	26,756,885
2025-10-17	10.470	10.680	10.370	10.520	10.071	23,856,607
2025-10-16	10.410	10.590	10.290	10.460	10.013	31,043,721
2025-10-15	10.220	10.560	10.080	10.450	10.004	44,467,142
2025-10-14	9.980	10.090	9.910	10.030	9.601	19,606,995
2025-10-13	9.690	9.970	9.650	9.960	9.534	18,592,250
2025-10-10	9.600	10.020	9.510	9.930	9.506	26,089,842
2025-10-09	9.200	9.760	9.200	9.630	9.219	25,808,972
2025-09-30	9.250	9.260	9.190	9.190	8.797	8,588,900
2025-09-29	9.210	9.340	9.080	9.250	8.855	13,827,301
2025-09-26	9.210	9.290	9.180	9.200	8.807	11,875,700
2025-09-25	9.270	9.290	9.080	9.150	8.759	12,484,195
2025-09-24	9.250	9.310	9.180	9.270	8.874	11,324,449
2025-09-23	9.310	9.350	9.120	9.290	8.893	12,443,200
2025-09-22	9.510	9.510	9.280	9.330	8.931	11,909,196
2025-09-19	9.600	9.640	9.430	9.480	9.075	12,885,424
2025-09-18	9.900	9.940	9.480	9.600	9.190	23,912,169
2025-09-17	9.960	10.000	9.860	9.900	9.477	14,176,744
2025-09-16	10.140	10.150	9.830	9.960	9.534	16,776,257
2025-09-15	10.110	10.180	10.030	10.120	9.688	17,165,318
2025-09-12	10.250	10.370	10.100	10.110	9.678	23,899,309
2025-09-11	10.210	10.360	10.110	10.300	9.860	22,069,881
2025-09-10	10.000	10.280	9.940	10.240	9.803	25,799,953
2025-09-09	10.070	10.160	9.980	10.030	9.601	16,277,374
2025-09-08	9.930	10.150	9.910	10.100	9.668	26,437,331
2025-09-05	9.650	9.900	9.560	9.900	9.477	21,183,381
2025-09-04	9.630	9.760	9.500	9.640	9.228	16,362,275
2025-09-03	9.820	9.890	9.640	9.680	9.266	16,631,800
2025-09-02	9.770	9.850	9.700	9.800	9.381	20,931,721
2025-09-01	9.590	9.780	9.510	9.760	9.343	18,379,000
2025-08-29	9.580	9.680	9.480	9.580	9.171	15,532,164
2025-08-28	9.630	9.670	9.330	9.580	9.171	21,290,914
2025-08-27	9.790	9.910	9.600	9.620	9.209	27,105,798
2025-08-26	9.590	9.810	9.590	9.770	9.353	30,968,844
2025-08-25	9.610	9.650	9.550	9.580	9.171	22,172,807
2025-08-22	9.660	9.670	9.470	9.580	9.171	19,398,521
2025-08-21	9.580	9.670	9.540	9.600	9.190	16,179,430
2025-08-20	9.470	9.580	9.370	9.580	9.171	16,336,147
2025-08-19	9.490	9.630	9.460	9.480	9.075	17,326,685
2025-08-18	9.280	9.450	9.270	9.450	9.046	16,079,849
2025-08-15	9.190	9.310	9.180	9.290	8.893	11,031,580
2025-08-14	9.440	9.460	9.170	9.180	8.788	15,488,169
2025-08-13	9.430	9.440	9.370	9.430	9.027	11,046,736
2025-08-12	9.470	9.510	9.380	9.430	9.027	13,374,406
2025-08-11	9.520	9.520	9.330	9.490	9.085	17,265,408
2025-08-08	9.400	9.620	9.380	9.540	9.132	22,947,208
2025-08-07	9.370	9.410	9.310	9.390	8.989	10,447,124
2025-08-06	9.420	9.450	9.330	9.400	8.998	14,137,124
2025-08-05	9.190	9.690	9.190	9.440	9.037	33,210,890
2025-08-04	9.110	9.200	9.040	9.200	8.807	9,230,283
2025-08-01	9.100	9.150	9.080	9.110	8.721	7,576,483
2025-07-31	9.260	9.260	9.080	9.100	8.711	13,339,920
2025-07-30	9.210	9.300	9.160	9.230	8.836	13,850,618
2025-07-29	9.260	9.300	9.150	9.220	8.826	11,049,912
2025-07-28	9.360	9.380	9.250	9.280	8.884	11,278,600
2025-07-25	9.300	9.410	9.290	9.330	8.931	12,098,801

← NewerPage 5 of 21 · 1,218 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.