Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.460	10.920	10.350	10.680	9.857	85,756,332
2025-04-24	9.940	10.590	9.920	10.540	9.728	83,550,293
2025-04-23	9.940	10.140	9.810	10.040	9.266	45,370,659
2025-04-22	10.200	10.510	9.910	10.080	9.303	60,166,102
2025-04-21	10.200	10.350	10.120	10.280	9.488	52,399,260
2025-04-18	10.530	10.650	10.070	10.180	9.396	65,888,791
2025-04-17	10.340	11.260	10.190	10.730	9.903	86,865,074
2025-04-16	10.620	11.540	10.260	10.610	9.792	118,129,948
2025-04-15	9.660	10.620	9.490	10.620	9.802	89,426,792
2025-04-14	9.160	9.710	9.150	9.650	8.906	62,412,038
2025-04-11	9.220	9.300	9.020	9.090	8.390	35,323,438
2025-04-10	9.190	9.580	9.130	9.330	8.611	56,901,236
2025-04-09	9.000	9.300	8.580	9.170	8.463	52,577,039
2025-04-08	8.800	9.350	8.800	9.240	8.528	60,117,706
2025-04-07	9.000	9.380	8.460	8.740	8.067	63,028,056
2025-04-03	8.970	9.410	8.930	9.400	8.676	48,586,515
2025-04-02	9.210	9.210	9.010	9.030	8.334	23,212,300
2025-04-01	8.940	9.270	8.910	9.230	8.519	34,457,159
2025-03-31	8.760	9.050	8.760	8.950	8.260	28,477,678
2025-03-28	8.900	9.020	8.770	8.810	8.131	25,098,740
2025-03-27	9.210	9.270	8.950	8.960	8.270	32,827,330
2025-03-26	9.320	9.400	9.170	9.260	8.546	36,057,313
2025-03-25	9.080	9.500	8.970	9.420	8.694	55,457,697
2025-03-24	9.180	9.220	8.970	9.120	8.417	35,290,766
2025-03-21	8.950	9.290	8.950	9.100	8.399	34,409,155
2025-03-20	8.990	9.180	8.920	9.030	8.334	28,537,972
2025-03-19	8.680	9.240	8.630	9.060	8.362	50,978,070
2025-03-18	8.680	8.720	8.620	8.690	8.020	17,152,026
2025-03-17	8.790	8.870	8.670	8.690	8.020	24,383,982
2025-03-14	8.760	9.020	8.730	8.780	8.103	38,606,071
2025-03-13	8.360	9.020	8.340	8.830	8.150	58,012,720
2025-03-12	8.250	8.410	8.210	8.360	7.716	20,205,600
2025-03-11	8.180	8.250	8.150	8.230	7.596	7,881,140
2025-03-10	8.190	8.290	8.190	8.240	7.605	9,763,281
2025-03-07	8.180	8.240	8.110	8.190	7.559	11,168,783
2025-03-06	8.200	8.220	8.140	8.190	7.559	9,911,426
2025-03-05	8.190	8.220	8.120	8.150	7.522	8,188,657
2025-03-04	8.220	8.260	8.140	8.220	7.587	8,707,901
2025-03-03	8.190	8.270	8.160	8.200	7.568	10,106,701
2025-02-28	8.250	8.390	8.140	8.160	7.531	15,824,649
2025-02-27	8.300	8.330	8.190	8.270	7.633	9,916,116
2025-02-26	8.230	8.320	8.210	8.290	7.651	11,231,502
2025-02-25	8.240	8.260	8.180	8.190	7.559	8,649,418
2025-02-24	8.190	8.330	8.170	8.280	7.642	13,176,062
2025-02-21	8.240	8.270	8.190	8.220	7.587	12,290,044
2025-02-20	8.270	8.320	8.150	8.240	7.605	12,090,989
2025-02-19	8.280	8.330	8.200	8.280	7.642	11,946,218
2025-02-18	8.420	8.550	8.260	8.300	7.660	15,420,165
2025-02-17	8.250	8.460	8.180	8.440	7.790	18,050,864
2025-02-14	8.290	8.340	8.200	8.260	7.623	7,733,872
2025-02-13	8.360	8.390	8.300	8.310	7.670	8,357,971
2025-02-12	8.290	8.390	8.260	8.370	7.725	10,842,664
2025-02-11	8.300	8.340	8.200	8.270	7.633	7,582,200
2025-02-10	8.350	8.380	8.270	8.320	7.679	9,826,664
2025-02-07	8.210	8.390	8.170	8.320	7.679	12,081,540
2025-02-06	8.050	8.210	8.000	8.210	7.577	9,322,208
2025-02-05	8.200	8.230	8.040	8.100	7.476	9,682,684
2025-01-27	8.200	8.300	8.180	8.190	7.559	7,295,153
2025-01-24	8.180	8.220	8.110	8.200	7.568	8,565,329
2025-01-23	8.320	8.380	8.170	8.170	7.540	9,556,211

← NewerPage 7 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.