Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	36.490	36.980	35.260	35.260	34.001	27,517,996
2024-04-29	34.350	36.800	34.330	36.590	35.284	37,620,391
2024-04-26	33.760	34.480	33.700	34.300	33.075	21,381,862
2024-04-25	33.190	34.720	33.130	34.030	32.815	29,654,659
2024-04-24	33.800	34.380	33.000	33.360	32.169	44,311,233
2024-04-23	36.410	36.500	35.500	35.760	34.483	19,125,145
2024-04-22	36.570	37.730	36.100	36.400	35.100	17,218,872
2024-04-19	37.400	37.510	36.510	36.900	35.583	20,696,581
2024-04-18	37.400	38.360	36.760	37.790	36.441	24,687,629
2024-04-17	37.000	37.870	36.800	37.580	36.238	23,469,424
2024-04-16	38.440	38.500	36.600	36.650	35.341	26,876,854
2024-04-15	38.350	39.690	37.910	38.770	37.386	24,851,682
2024-04-12	39.410	39.860	38.530	38.600	37.222	26,603,644
2024-04-11	39.900	40.410	39.210	39.730	38.312	27,824,255
2024-04-10	41.700	41.800	40.200	40.390	38.948	35,276,379
2024-04-09	39.110	41.560	39.010	41.450	39.970	62,958,379
2024-04-08	39.000	40.480	38.780	39.110	37.714	34,290,482
2024-04-03	39.560	40.300	39.030	39.890	38.466	37,978,138
2024-04-02	39.370	39.900	38.880	39.620	38.205	37,419,322
2024-04-01	36.440	39.430	36.440	39.370	37.964	51,821,060
2024-03-29	35.770	36.850	35.700	36.360	35.062	10,299,265
2024-03-28	35.760	36.510	35.760	35.930	34.647	14,416,248
2024-03-27	37.000	37.000	35.740	35.760	34.483	16,160,544
2024-03-26	36.690	37.490	36.160	37.130	35.804	20,726,166
2024-03-25	37.500	37.530	36.580	36.590	35.284	17,380,796
2024-03-22	39.000	39.200	37.570	37.580	36.238	27,009,909
2024-03-21	39.720	39.850	39.060	39.210	37.810	13,352,321
2024-03-20	39.500	39.850	39.210	39.590	38.177	14,165,211
2024-03-19	39.860	40.240	39.500	39.500	38.090	18,222,282
2024-03-18	39.990	40.350	39.550	40.010	38.582	24,636,147
2024-03-15	39.300	39.930	38.540	39.590	38.177	25,978,411
2024-03-14	40.010	40.680	39.130	39.410	38.003	26,219,654
2024-03-13	40.600	40.890	39.930	40.160	38.726	21,453,541
2024-03-12	41.380	41.600	40.080	40.550	39.102	36,894,476
2024-03-11	38.250	40.680	38.250	40.480	39.035	50,051,722
2024-03-08	37.820	38.500	37.400	37.760	36.412	19,118,617
2024-03-07	38.790	39.100	37.800	37.830	36.479	22,164,733
2024-03-06	38.270	39.010	37.950	38.490	37.116	21,500,253
2024-03-05	39.500	39.570	38.500	38.690	37.309	28,993,791
2024-03-04	40.430	41.350	39.710	40.020	38.591	36,172,906
2024-03-01	39.980	40.620	39.660	40.160	38.726	31,472,983
2024-02-29	37.440	40.370	37.440	40.050	38.620	52,499,513
2024-02-28	38.000	39.670	37.400	37.430	36.094	52,408,484
2024-02-27	36.470	37.430	36.400	37.420	36.084	21,484,853
2024-02-26	36.550	37.300	36.430	36.750	35.438	25,161,465
2024-02-23	36.170	36.760	35.880	36.540	35.235	21,242,234
2024-02-22	35.680	36.290	35.580	36.090	34.801	16,995,992
2024-02-21	35.010	37.010	34.830	36.150	34.859	31,433,059
2024-02-20	34.910	35.480	34.380	35.440	34.175	19,407,481
2024-02-19	34.990	35.590	34.600	35.180	33.924	21,305,814
2024-02-08	34.060	35.150	33.920	34.870	33.625	26,994,396
2024-02-07	34.280	34.970	33.560	33.900	32.690	29,224,677
2024-02-06	31.600	34.140	31.330	34.100	32.883	29,221,266
2024-02-05	32.870	33.280	30.800	31.620	30.491	28,534,646
2024-02-02	34.780	35.100	32.010	33.160	31.976	27,398,780
2024-02-01	33.810	35.380	33.680	34.640	33.403	24,898,814
2024-01-31	36.000	36.490	33.910	34.030	32.815	38,909,872
2024-01-30	37.400	38.140	36.960	36.960	35.640	17,325,350
2024-01-29	40.000	40.010	37.820	37.820	36.470	28,703,403
2024-01-26	40.080	40.880	39.810	39.810	38.389	20,762,009

← NewerPage 11 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.