Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.660	40.830	39.270	40.610	39.160	24,850,904
2024-01-24	40.330	40.600	38.540	39.980	38.553	27,013,649
2024-01-23	39.920	40.900	39.430	40.150	38.717	20,762,772
2024-01-22	41.100	41.470	39.680	39.920	38.495	34,042,712
2024-01-19	42.210	43.380	41.510	41.520	40.038	28,522,211
2024-01-18	40.810	42.250	40.630	42.200	40.693	29,003,487
2024-01-17	42.540	42.540	41.000	41.090	39.623	25,281,362
2024-01-16	42.240	42.900	41.960	42.540	41.021	24,851,168
2024-01-15	43.040	43.460	42.300	42.400	40.886	26,073,654
2024-01-12	44.180	44.580	43.340	43.480	41.928	41,911,418
2024-01-11	42.500	45.620	42.320	44.520	42.931	62,330,173
2024-01-10	43.200	44.380	42.380	42.870	41.339	47,125,658
2024-01-09	42.670	43.500	41.450	43.280	41.735	42,730,259
2024-01-08	41.650	43.780	41.560	42.670	41.147	47,811,283
2024-01-05	41.520	43.660	40.350	41.980	40.481	50,263,129
2024-01-04	41.560	41.620	40.540	40.720	39.266	16,087,804
2024-01-03	41.520	42.190	41.440	41.760	40.269	15,489,848
2024-01-02	42.600	42.690	41.670	41.670	40.182	21,264,101
2023-12-29	42.360	43.380	42.080	42.800	41.272	37,309,473
2023-12-28	38.980	42.760	38.970	42.370	40.857	64,439,468
2023-12-27	39.740	39.850	38.810	39.180	37.781	16,366,119
2023-12-26	40.380	40.580	39.480	39.900	38.475	15,249,303
2023-12-25	39.990	40.250	39.380	39.920	38.495	16,387,502
2023-12-22	39.000	40.890	38.210	39.870	38.447	35,926,161
2023-12-21	38.200	39.610	38.130	39.060	37.665	20,357,684
2023-12-20	39.380	39.410	38.600	38.600	37.222	12,500,799
2023-12-19	39.010	39.780	38.710	39.130	37.733	16,373,444
2023-12-18	39.630	40.660	38.970	39.100	37.704	19,203,411
2023-12-15	39.850	41.360	39.840	40.070	38.639	33,977,601
2023-12-14	40.430	40.700	39.440	39.470	38.061	17,211,419
2023-12-13	40.780	40.780	39.680	39.770	38.350	18,352,239
2023-12-12	40.900	41.790	40.670	40.770	39.314	16,721,646
2023-12-11	42.020	42.020	40.490	41.470	39.989	27,685,492
2023-12-08	42.750	42.960	41.810	42.150	40.645	26,286,911
2023-12-07	42.000	42.760	41.360	42.270	40.761	40,176,943
2023-12-06	39.400	43.280	39.300	42.330	40.819	80,192,023
2023-12-05	38.610	40.800	38.410	39.650	38.234	44,891,646
2023-12-04	38.440	39.390	38.310	38.930	37.540	21,813,114
2023-12-01	38.600	39.130	37.780	38.780	37.395	29,102,181
2023-11-30	39.290	39.380	38.500	39.000	37.608	22,037,201
2023-11-29	40.180	40.400	39.430	39.490	38.080	18,684,757
2023-11-28	40.000	40.410	39.600	40.280	38.842	20,041,104
2023-11-27	41.510	41.610	40.400	40.400	38.958	25,264,258
2023-11-24	42.330	42.330	41.800	41.840	40.346	13,343,560
2023-11-23	42.200	42.340	41.450	42.330	40.819	21,061,660
2023-11-22	43.170	43.230	42.370	42.380	40.867	28,647,689
2023-11-21	44.210	44.420	43.410	43.470	41.918	22,589,422
2023-11-20	44.260	44.370	43.420	44.000	42.429	18,941,401
2023-11-17	43.900	44.210	43.830	44.050	42.477	18,899,137
2023-11-16	45.000	45.180	44.260	44.270	42.689	26,902,466
2023-11-15	44.500	45.700	44.480	45.140	43.528	55,680,833
2023-11-14	44.150	44.430	43.400	43.680	42.120	23,408,442
2023-11-13	44.800	45.100	44.020	44.200	42.622	23,576,473
2023-11-10	44.620	45.360	44.260	44.810	43.210	34,426,798
2023-11-09	44.010	45.070	44.010	44.600	43.008	29,137,458
2023-11-08	44.290	44.880	43.850	44.240	42.661	24,875,100
2023-11-07	44.620	44.650	43.650	44.450	42.863	23,514,769
2023-11-06	43.120	45.150	43.120	44.940	43.336	46,310,866
2023-11-03	42.750	43.260	42.700	43.060	41.523	16,388,346
2023-11-02	43.150	43.470	42.590	42.630	41.108	17,831,918

← NewerPage 12 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.