Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.280	9.330	9.220	9.330	8.931	14,034,991
2025-07-23	9.500	9.520	9.290	9.300	8.903	19,234,201
2025-07-22	9.560	9.580	9.400	9.500	9.094	19,233,927
2025-07-21	9.520	9.590	9.510	9.570	9.161	16,382,710
2025-07-18	9.550	9.580	9.460	9.570	9.161	18,469,500
2025-07-17	9.690	9.750	9.550	9.590	9.180	18,212,210
2025-07-16	9.590	9.750	9.510	9.720	9.305	29,737,781
2025-07-15	10.060	10.140	9.530	9.580	9.171	43,546,004
2025-07-14	9.620	10.360	9.610	9.930	9.506	54,917,140
2025-07-11	9.550	9.580	9.370	9.520	9.113	26,073,620
2025-07-10	9.640	9.760	9.490	9.530	9.123	28,626,200
2025-07-09	9.630	9.870	9.560	9.660	9.247	39,326,975
2025-07-08	9.970	9.980	9.500	9.640	9.228	54,372,259
2025-07-07	9.610	10.060	9.330	9.950	9.525	69,346,444
2025-07-04	9.100	9.470	9.090	9.260	8.864	40,868,701
2025-07-03	8.940	9.150	8.900	9.070	8.683	22,828,143
2025-07-02	8.960	8.970	8.820	8.930	8.548	16,356,518
2025-07-01	8.630	8.990	8.610	8.940	8.558	29,349,410
2025-06-30	8.620	8.670	8.610	8.630	8.261	6,505,104
2025-06-27	8.600	8.670	8.590	8.620	8.252	8,033,479
2025-06-26	8.690	8.690	8.570	8.600	8.233	8,769,100
2025-06-25	8.590	8.660	8.550	8.640	8.271	8,912,867
2025-06-24	8.460	8.600	8.430	8.590	8.223	10,079,996
2025-06-23	8.410	8.470	8.340	8.460	8.099	9,149,013
2025-06-20	8.430	8.490	8.410	8.440	8.079	7,307,800
2025-06-19	8.680	8.700	8.410	8.440	8.079	16,291,610
2025-06-18	8.750	8.760	8.680	8.690	8.319	8,945,341
2025-06-17	8.750	8.820	8.700	8.780	8.405	8,739,800
2025-06-16	8.810	8.900	8.750	8.770	8.395	14,488,900
2025-06-13	9.240	9.350	9.180	9.200	8.491	17,132,013
2025-06-12	9.340	9.350	9.210	9.260	8.546	10,440,587
2025-06-11	9.320	9.380	9.220	9.290	8.574	13,097,575
2025-06-10	9.220	9.350	9.150	9.330	8.611	19,846,960
2025-06-09	9.140	9.240	9.100	9.240	8.528	11,566,296
2025-06-06	9.140	9.180	9.070	9.110	8.408	9,630,804
2025-06-05	9.210	9.280	9.100	9.150	8.445	11,734,347
2025-06-04	9.080	9.170	9.050	9.140	8.436	9,854,816
2025-06-03	9.110	9.120	8.990	9.090	8.390	9,467,300
2025-05-30	9.290	9.360	9.070	9.080	8.380	15,231,800
2025-05-29	9.080	9.360	9.030	9.290	8.574	17,750,507
2025-05-28	9.220	9.220	9.060	9.080	8.380	15,774,618
2025-05-27	9.250	9.320	9.150	9.200	8.491	13,004,220
2025-05-26	9.220	9.280	9.150	9.250	8.537	14,376,744
2025-05-23	9.370	9.410	9.210	9.230	8.519	22,570,244
2025-05-22	9.540	9.690	9.350	9.350	8.629	26,018,910
2025-05-21	9.550	9.820	9.540	9.610	8.869	39,440,340
2025-05-20	9.360	9.630	9.330	9.590	8.851	31,423,277
2025-05-19	9.310	9.450	9.270	9.390	8.666	18,374,200
2025-05-16	9.200	9.450	9.200	9.300	8.583	16,384,900
2025-05-15	9.370	9.460	9.260	9.260	8.546	21,207,737
2025-05-14	9.480	9.490	9.310	9.460	8.731	23,255,471
2025-05-13	9.470	9.660	9.390	9.520	8.786	27,871,131
2025-05-12	9.530	9.590	9.340	9.440	8.713	27,383,302
2025-05-09	9.450	9.680	9.420	9.540	8.805	30,325,514
2025-05-08	9.440	9.630	9.410	9.500	8.768	27,862,084
2025-05-07	9.480	9.620	9.430	9.520	8.786	28,939,544
2025-05-06	9.210	9.480	9.150	9.460	8.731	30,563,765
2025-04-30	9.350	9.410	9.140	9.180	8.473	33,283,746
2025-04-29	9.850	9.900	9.210	9.290	8.574	58,536,594
2025-04-28	10.700	10.740	10.160	10.160	9.377	51,056,150

← NewerPage 6 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.