Jiangxi Ganneng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.260 | 8.370 | 8.200 | 8.230 | 7.596 | 9,004,048 |
| 2025-01-21 | 8.360 | 8.410 | 8.210 | 8.290 | 7.651 | 6,704,221 |
| 2025-01-20 | 8.230 | 8.420 | 8.220 | 8.330 | 7.688 | 10,225,900 |
| 2025-01-17 | 8.160 | 8.210 | 8.130 | 8.190 | 7.559 | 6,553,500 |
| 2025-01-16 | 8.200 | 8.220 | 8.090 | 8.190 | 7.559 | 10,393,529 |
| 2025-01-15 | 8.120 | 8.180 | 8.030 | 8.100 | 7.476 | 10,082,674 |
| 2025-01-14 | 7.840 | 8.100 | 7.840 | 8.100 | 7.476 | 13,791,346 |
| 2025-01-13 | 7.690 | 7.830 | 7.650 | 7.830 | 7.227 | 8,749,300 |
| 2025-01-10 | 8.040 | 8.050 | 7.760 | 7.770 | 7.171 | 11,690,406 |
| 2025-01-09 | 8.020 | 8.100 | 7.990 | 8.040 | 7.420 | 9,516,063 |
| 2025-01-08 | 8.190 | 8.210 | 7.920 | 8.080 | 7.457 | 16,037,242 |
| 2025-01-07 | 8.330 | 8.340 | 8.050 | 8.230 | 7.596 | 14,840,272 |
| 2025-01-06 | 8.310 | 8.440 | 8.170 | 8.330 | 7.688 | 12,959,980 |
| 2025-01-03 | 8.570 | 8.590 | 8.240 | 8.300 | 7.660 | 17,873,500 |
| 2025-01-02 | 8.660 | 8.830 | 8.400 | 8.490 | 7.836 | 19,985,338 |
| 2024-12-31 | 9.080 | 9.130 | 8.690 | 8.710 | 8.039 | 24,389,815 |
| 2024-12-30 | 9.350 | 9.400 | 9.040 | 9.090 | 8.390 | 28,229,940 |
| 2024-12-27 | 9.390 | 9.510 | 9.310 | 9.430 | 8.703 | 27,335,041 |
| 2024-12-26 | 9.630 | 9.660 | 9.330 | 9.390 | 8.666 | 36,847,197 |
| 2024-12-25 | 9.570 | 9.800 | 9.420 | 9.620 | 8.879 | 41,017,365 |
| 2024-12-24 | 9.060 | 9.890 | 9.060 | 9.740 | 8.989 | 62,834,453 |
| 2024-12-23 | 9.330 | 9.510 | 9.090 | 9.120 | 8.417 | 37,233,507 |
| 2024-12-20 | 9.010 | 9.700 | 8.960 | 9.400 | 8.676 | 58,412,347 |
| 2024-12-19 | 9.050 | 9.240 | 8.850 | 9.070 | 8.371 | 37,212,046 |
| 2024-12-18 | 8.690 | 9.200 | 8.680 | 9.130 | 8.426 | 46,812,914 |
| 2024-12-17 | 8.820 | 8.880 | 8.640 | 8.700 | 8.030 | 11,711,300 |
| 2024-12-16 | 8.750 | 8.890 | 8.730 | 8.830 | 8.150 | 9,521,124 |
| 2024-12-13 | 8.950 | 8.990 | 8.700 | 8.780 | 8.103 | 16,788,863 |
| 2024-12-12 | 8.970 | 8.990 | 8.880 | 8.960 | 8.270 | 10,499,217 |
| 2024-12-11 | 8.860 | 9.030 | 8.850 | 8.970 | 8.279 | 11,471,022 |
| 2024-12-10 | 9.150 | 9.150 | 8.850 | 8.860 | 8.177 | 19,714,300 |
| 2024-12-09 | 8.860 | 9.080 | 8.840 | 8.970 | 8.279 | 19,048,783 |
| 2024-12-06 | 8.670 | 8.870 | 8.620 | 8.850 | 8.168 | 14,939,937 |
| 2024-12-05 | 8.600 | 8.680 | 8.560 | 8.640 | 7.974 | 6,103,613 |
| 2024-12-04 | 8.690 | 8.700 | 8.540 | 8.600 | 7.937 | 7,884,508 |
| 2024-12-03 | 8.620 | 8.740 | 8.560 | 8.710 | 8.039 | 10,441,281 |
| 2024-12-02 | 8.580 | 8.640 | 8.530 | 8.620 | 7.956 | 9,539,808 |
| 2024-11-29 | 8.510 | 8.600 | 8.450 | 8.540 | 7.882 | 8,101,726 |
| 2024-11-28 | 8.500 | 8.630 | 8.480 | 8.540 | 7.882 | 8,108,700 |
| 2024-11-27 | 8.410 | 8.500 | 8.190 | 8.500 | 7.845 | 8,707,800 |
| 2024-11-26 | 8.510 | 8.540 | 8.400 | 8.410 | 7.762 | 7,593,500 |
| 2024-11-25 | 8.520 | 8.600 | 8.410 | 8.540 | 7.882 | 9,924,900 |
| 2024-11-22 | 8.790 | 8.850 | 8.500 | 8.510 | 7.854 | 10,849,917 |
| 2024-11-21 | 8.830 | 8.900 | 8.720 | 8.800 | 8.122 | 8,290,418 |
| 2024-11-20 | 8.790 | 8.880 | 8.700 | 8.840 | 8.159 | 11,471,594 |
| 2024-11-19 | 8.670 | 8.790 | 8.600 | 8.780 | 8.103 | 10,349,712 |
| 2024-11-18 | 8.630 | 8.810 | 8.550 | 8.660 | 7.993 | 12,759,400 |
| 2024-11-15 | 8.710 | 8.880 | 8.580 | 8.590 | 7.928 | 12,007,500 |
| 2024-11-14 | 9.030 | 9.200 | 8.740 | 8.760 | 8.085 | 18,709,630 |
| 2024-11-13 | 9.030 | 9.250 | 8.910 | 9.040 | 8.343 | 21,038,860 |
| 2024-11-12 | 9.030 | 9.170 | 8.950 | 9.080 | 8.380 | 26,637,684 |
| 2024-11-11 | 8.950 | 9.050 | 8.890 | 9.030 | 8.334 | 15,259,850 |
| 2024-11-08 | 9.180 | 9.270 | 8.950 | 8.980 | 8.288 | 23,862,212 |
| 2024-11-07 | 8.900 | 9.130 | 8.850 | 9.130 | 8.426 | 22,291,926 |
| 2024-11-06 | 8.880 | 9.090 | 8.870 | 8.950 | 8.260 | 18,377,755 |
| 2024-11-05 | 8.760 | 8.910 | 8.720 | 8.900 | 8.214 | 15,985,201 |
| 2024-11-04 | 8.650 | 8.800 | 8.620 | 8.780 | 8.103 | 11,882,879 |
| 2024-11-01 | 8.820 | 8.850 | 8.590 | 8.680 | 8.011 | 16,677,981 |
| 2024-10-31 | 8.880 | 8.950 | 8.810 | 8.880 | 8.196 | 16,533,912 |
| 2024-10-30 | 8.860 | 8.970 | 8.730 | 8.830 | 8.150 | 15,023,222 |
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.