Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.950	27.950	26.850	26.850	26.655	18,376,530
2024-07-26	27.300	28.640	27.300	28.000	27.797	20,451,253
2024-07-25	26.350	27.850	26.300	27.290	27.092	20,108,944
2024-07-24	27.230	27.270	26.550	26.660	26.467	12,044,777
2024-07-23	29.100	29.190	27.920	27.920	26.923	15,816,293
2024-07-22	28.750	29.400	28.720	29.020	27.984	18,697,550
2024-07-19	28.720	29.220	27.990	28.920	27.887	21,050,560
2024-07-18	28.510	28.820	28.150	28.720	27.695	14,887,835
2024-07-17	28.900	29.140	28.640	28.710	27.685	15,092,158
2024-07-16	28.570	29.350	28.510	28.800	27.772	18,135,853
2024-07-15	28.700	28.950	28.470	28.580	27.560	10,493,101
2024-07-12	29.020	29.380	28.770	28.870	27.839	18,151,620
2024-07-11	28.090	29.690	28.050	29.190	28.148	36,824,208
2024-07-10	26.780	29.200	26.620	27.820	26.827	32,049,877
2024-07-09	27.350	27.720	27.020	27.230	26.258	17,918,463
2024-07-08	28.400	28.450	27.510	27.610	26.624	17,186,040
2024-07-05	28.900	29.070	28.400	28.910	27.878	10,625,550
2024-07-04	29.450	29.700	28.950	29.010	27.974	13,089,292
2024-07-03	28.600	29.800	28.500	29.470	28.418	20,014,257
2024-07-02	28.930	29.290	28.510	28.510	27.492	11,270,558
2024-07-01	28.250	28.870	28.070	28.830	27.801	11,332,473
2024-06-28	29.250	29.470	28.550	28.650	27.627	14,338,120
2024-06-27	29.960	30.010	29.200	29.240	28.196	16,926,036
2024-06-26	28.200	30.200	27.770	30.200	29.122	30,338,023
2024-06-25	28.400	28.600	27.900	28.070	27.068	13,074,154
2024-06-24	28.820	29.100	28.470	28.560	27.540	15,130,087
2024-06-21	29.710	29.880	28.930	29.250	28.206	17,128,430
2024-06-20	30.970	31.040	29.850	29.880	28.813	18,101,765
2024-06-19	31.890	31.900	31.000	31.010	29.903	12,833,689
2024-06-18	31.660	32.050	31.320	31.850	30.713	12,489,647
2024-06-17	31.250	32.050	31.200	31.660	30.530	13,172,140
2024-06-14	31.640	31.750	30.980	31.550	30.424	16,563,304
2024-06-13	32.080	32.310	31.610	31.680	30.549	10,386,400
2024-06-12	31.920	32.070	31.570	32.070	30.925	11,495,672
2024-06-11	31.930	32.150	31.520	31.940	30.800	11,245,354
2024-06-07	33.040	33.200	31.900	32.240	31.089	19,231,147
2024-06-06	33.200	34.290	33.000	33.050	31.870	18,175,161
2024-06-05	33.300	33.680	33.000	33.040	31.860	11,735,488
2024-06-04	33.360	33.570	32.910	33.510	32.314	10,743,313
2024-06-03	33.400	33.540	33.010	33.360	32.169	13,270,734
2024-05-31	34.200	34.280	33.630	33.630	32.429	11,878,573
2024-05-30	34.330	34.850	34.040	34.130	32.911	15,543,748
2024-05-29	33.470	34.490	33.310	34.020	32.805	15,164,925
2024-05-28	33.890	34.150	33.380	33.540	32.343	10,093,510
2024-05-27	33.860	34.020	33.200	33.900	32.690	11,875,674
2024-05-24	34.110	34.330	33.800	33.800	32.593	12,740,059
2024-05-23	35.130	35.140	34.160	34.250	33.027	20,007,882
2024-05-22	34.840	35.640	34.710	35.480	34.213	19,821,881
2024-05-21	35.400	35.410	34.590	34.850	33.606	12,972,763
2024-05-20	35.300	35.900	35.180	35.440	34.175	17,417,397
2024-05-17	34.630	35.160	33.900	35.160	33.905	16,163,344
2024-05-16	34.950	35.200	34.510	34.550	33.316	14,967,651
2024-05-15	35.350	35.780	34.920	34.950	33.702	11,325,850
2024-05-14	35.790	36.050	35.310	35.460	34.194	12,349,020
2024-05-13	36.000	36.030	35.300	35.580	34.310	15,295,640
2024-05-10	37.300	37.320	36.390	36.650	35.341	17,578,930
2024-05-09	36.180	37.720	36.180	37.240	35.910	32,324,878
2024-05-08	36.730	36.730	35.780	35.830	34.551	13,571,166
2024-05-07	36.400	36.680	36.200	36.600	35.293	15,606,940
2024-05-06	36.450	36.830	36.100	36.370	35.071	25,073,672

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.1500 CNY
2025-07-17	0.1500 CNY
2024-07-24	0.8000 CNY
2023-07-12	1.0000 CNY
2022-07-04	0.4200 CNY
2021-07-14	0.3000 CNY
2020-07-22	0.3000 CNY
2019-07-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.