Jiangxi Ganneng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.860 | 8.970 | 8.730 | 8.830 | 8.150 | 15,023,222 |
| 2024-10-29 | 9.220 | 9.280 | 8.820 | 8.860 | 8.177 | 24,494,617 |
| 2024-10-28 | 9.000 | 9.200 | 8.890 | 9.190 | 8.482 | 23,356,627 |
| 2024-10-25 | 8.840 | 9.040 | 8.830 | 8.950 | 8.260 | 18,140,392 |
| 2024-10-24 | 8.870 | 8.890 | 8.760 | 8.840 | 8.159 | 11,512,165 |
| 2024-10-23 | 8.860 | 8.990 | 8.800 | 8.900 | 8.214 | 19,442,240 |
| 2024-10-22 | 8.670 | 8.910 | 8.650 | 8.850 | 8.168 | 19,648,832 |
| 2024-10-21 | 8.670 | 8.750 | 8.620 | 8.680 | 8.011 | 18,175,473 |
| 2024-10-18 | 8.600 | 8.830 | 8.520 | 8.690 | 8.020 | 21,449,982 |
| 2024-10-17 | 8.770 | 8.820 | 8.610 | 8.640 | 7.974 | 15,326,879 |
| 2024-10-16 | 8.500 | 8.770 | 8.410 | 8.730 | 8.057 | 17,403,281 |
| 2024-10-15 | 8.750 | 8.830 | 8.560 | 8.580 | 7.919 | 20,481,270 |
| 2024-10-14 | 8.560 | 8.650 | 8.430 | 8.610 | 7.947 | 15,238,990 |
| 2024-10-11 | 8.800 | 8.810 | 8.370 | 8.470 | 7.817 | 19,470,109 |
| 2024-10-10 | 8.600 | 9.080 | 8.500 | 8.810 | 8.131 | 34,948,270 |
| 2024-10-09 | 9.200 | 9.200 | 8.370 | 8.370 | 7.725 | 31,384,260 |
| 2024-10-08 | 9.900 | 9.910 | 8.790 | 9.300 | 8.583 | 55,717,739 |
| 2024-09-30 | 8.550 | 9.080 | 8.380 | 9.030 | 8.334 | 45,478,717 |
| 2024-09-27 | 8.050 | 8.360 | 7.990 | 8.300 | 7.660 | 26,668,001 |
| 2024-09-26 | 7.720 | 7.940 | 7.650 | 7.940 | 7.328 | 15,206,460 |
| 2024-09-25 | 7.740 | 7.950 | 7.700 | 7.720 | 7.125 | 16,315,680 |
| 2024-09-24 | 7.500 | 7.740 | 7.470 | 7.710 | 7.116 | 13,614,460 |
| 2024-09-23 | 7.430 | 7.560 | 7.350 | 7.500 | 6.922 | 8,483,419 |
| 2024-09-20 | 7.450 | 7.470 | 7.360 | 7.400 | 6.830 | 7,074,808 |
| 2024-09-19 | 7.310 | 7.480 | 7.270 | 7.470 | 6.894 | 10,514,855 |
| 2024-09-18 | 7.230 | 7.360 | 7.130 | 7.310 | 6.747 | 6,161,300 |
| 2024-09-13 | 7.360 | 7.360 | 7.240 | 7.240 | 6.682 | 4,857,300 |
| 2024-09-12 | 7.290 | 7.450 | 7.280 | 7.310 | 6.747 | 7,700,701 |
| 2024-09-11 | 7.350 | 7.400 | 7.270 | 7.290 | 6.728 | 4,453,256 |
| 2024-09-10 | 7.380 | 7.440 | 7.250 | 7.400 | 6.830 | 7,131,701 |
| 2024-09-09 | 7.360 | 7.410 | 7.330 | 7.370 | 6.802 | 5,483,500 |
| 2024-09-06 | 7.510 | 7.550 | 7.420 | 7.430 | 6.857 | 5,161,900 |
| 2024-09-05 | 7.520 | 7.570 | 7.430 | 7.510 | 6.931 | 6,275,300 |
| 2024-09-04 | 7.510 | 7.620 | 7.460 | 7.520 | 6.941 | 6,030,700 |
| 2024-09-03 | 7.630 | 7.640 | 7.530 | 7.550 | 6.968 | 6,337,262 |
| 2024-09-02 | 7.690 | 7.770 | 7.600 | 7.600 | 7.014 | 7,839,702 |
| 2024-08-30 | 7.610 | 7.800 | 7.570 | 7.720 | 7.125 | 12,026,601 |
| 2024-08-29 | 7.460 | 7.640 | 7.450 | 7.620 | 7.033 | 6,819,101 |
| 2024-08-28 | 7.500 | 7.640 | 7.500 | 7.540 | 6.959 | 7,045,500 |
| 2024-08-27 | 7.670 | 7.680 | 7.540 | 7.560 | 6.977 | 7,119,418 |
| 2024-08-26 | 7.710 | 7.740 | 7.650 | 7.700 | 7.107 | 6,631,800 |
| 2024-08-23 | 7.750 | 7.780 | 7.640 | 7.680 | 7.088 | 7,461,400 |
| 2024-08-22 | 7.850 | 7.900 | 7.740 | 7.750 | 7.153 | 9,171,000 |
| 2024-08-21 | 7.920 | 8.000 | 7.860 | 7.880 | 7.273 | 10,418,340 |
| 2024-08-20 | 8.200 | 8.230 | 7.950 | 8.010 | 7.393 | 15,009,052 |
| 2024-08-19 | 8.050 | 8.300 | 8.030 | 8.110 | 7.485 | 19,515,000 |
| 2024-08-16 | 8.210 | 8.210 | 7.960 | 8.040 | 7.420 | 17,234,162 |
| 2024-08-15 | 8.140 | 8.210 | 8.040 | 8.180 | 7.550 | 9,654,300 |
| 2024-08-14 | 8.150 | 8.220 | 8.090 | 8.140 | 7.513 | 8,447,828 |
| 2024-08-13 | 8.110 | 8.180 | 8.050 | 8.140 | 7.513 | 8,342,500 |
| 2024-08-12 | 8.350 | 8.370 | 8.110 | 8.140 | 7.513 | 11,275,800 |
| 2024-08-09 | 8.240 | 8.370 | 8.240 | 8.250 | 7.614 | 10,283,500 |
| 2024-08-08 | 8.290 | 8.370 | 8.210 | 8.270 | 7.633 | 13,077,602 |
| 2024-08-07 | 8.310 | 8.480 | 8.190 | 8.370 | 7.725 | 22,372,639 |
| 2024-08-06 | 8.100 | 8.220 | 8.050 | 8.190 | 7.559 | 10,473,672 |
| 2024-08-05 | 8.170 | 8.320 | 8.020 | 8.020 | 7.402 | 12,697,300 |
| 2024-08-02 | 8.310 | 8.360 | 8.220 | 8.250 | 7.614 | 9,485,438 |
| 2024-08-01 | 8.390 | 8.480 | 8.310 | 8.320 | 7.679 | 15,033,201 |
| 2024-07-31 | 8.110 | 8.430 | 8.090 | 8.420 | 7.771 | 18,762,630 |
| 2024-07-30 | 8.260 | 8.280 | 8.140 | 8.160 | 7.531 | 9,877,200 |
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.