Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.830	43.830	43.000	43.300	41.754	22,081,257
2023-10-31	43.600	44.280	43.000	44.280	42.699	52,300,968
2023-10-30	45.100	45.960	45.030	45.730	44.097	26,292,825
2023-10-27	43.200	45.840	42.800	45.560	43.933	47,377,142
2023-10-26	43.250	43.740	42.460	43.580	42.024	27,495,811
2023-10-25	44.900	45.100	43.750	43.890	42.323	28,355,072
2023-10-24	43.730	45.760	43.730	44.700	43.104	34,045,938
2023-10-23	45.360	45.360	43.090	43.660	42.101	29,821,412
2023-10-20	42.400	46.600	42.210	45.410	43.789	57,175,779
2023-10-19	43.650	44.060	42.750	42.790	41.262	24,005,519
2023-10-18	45.360	45.360	44.150	44.150	42.574	19,461,370
2023-10-17	45.420	45.960	45.010	45.360	43.741	21,838,036
2023-10-16	47.260	47.580	45.000	45.230	43.615	30,769,486
2023-10-13	47.800	48.150	46.820	47.250	45.563	32,270,824
2023-10-12	44.700	48.420	44.700	48.200	46.479	63,927,547
2023-10-11	44.930	45.070	44.320	44.440	42.853	18,394,617
2023-10-10	44.200	45.800	43.870	44.630	43.037	27,888,167
2023-10-09	43.710	44.380	43.070	44.050	42.477	18,147,940
2023-09-28	44.630	45.610	44.300	44.600	43.008	21,713,433
2023-09-27	43.640	45.490	43.590	44.620	43.027	22,541,980
2023-09-26	45.050	45.090	43.810	43.870	42.304	17,923,352
2023-09-25	45.300	45.370	44.590	44.880	43.278	16,397,482
2023-09-22	45.150	45.780	44.600	45.600	43.972	19,008,562
2023-09-21	45.080	45.490	44.660	44.900	43.297	13,262,087
2023-09-20	45.880	45.900	45.100	45.350	43.731	11,429,670
2023-09-19	47.000	47.000	45.710	46.050	44.406	16,278,380
2023-09-18	45.510	48.090	45.220	47.120	45.438	28,283,176
2023-09-15	46.480	46.590	45.500	45.500	43.876	15,212,959
2023-09-14	47.000	47.380	46.200	46.250	44.599	11,260,906
2023-09-13	47.560	48.120	46.830	47.060	45.380	11,905,368
2023-09-12	47.080	49.260	47.010	47.810	46.103	25,455,732
2023-09-11	46.300	47.510	45.800	46.900	45.226	16,089,657
2023-09-08	47.320	47.640	46.510	46.650	44.984	10,747,623
2023-09-07	48.780	48.950	47.620	47.650	45.949	15,178,422
2023-09-06	49.050	49.140	48.450	48.900	47.154	11,495,123
2023-09-05	48.830	49.440	48.650	49.290	47.530	17,242,447
2023-09-04	47.790	49.650	47.590	49.040	47.289	26,399,213
2023-09-01	47.400	47.800	47.110	47.490	45.794	9,900,539
2023-08-31	47.870	48.020	46.780	47.410	45.717	16,732,909
2023-08-30	48.600	49.080	48.000	48.280	46.556	15,985,718
2023-08-29	46.900	48.250	46.400	48.040	46.325	17,553,999
2023-08-28	49.990	49.990	46.810	46.990	45.312	19,690,262
2023-08-25	47.600	47.640	46.680	46.930	45.254	12,618,397
2023-08-24	48.190	48.630	47.680	47.910	46.199	12,980,599
2023-08-23	49.240	49.250	47.500	47.510	45.814	15,678,618
2023-08-22	49.730	49.910	48.300	49.240	47.482	16,338,986
2023-08-21	49.850	50.270	49.080	49.080	47.328	14,107,262
2023-08-18	51.550	51.720	50.000	50.000	48.215	17,188,111
2023-08-17	51.280	51.770	50.680	51.550	49.710	13,699,382
2023-08-16	52.740	53.160	51.660	51.660	49.816	15,802,719
2023-08-15	53.610	53.790	52.400	52.750	50.867	13,594,311
2023-08-14	55.550	55.880	53.380	53.610	51.696	25,188,684
2023-08-11	57.460	57.550	56.100	56.100	54.097	10,055,775
2023-08-10	57.300	58.010	56.880	57.460	55.408	9,895,776
2023-08-09	57.650	57.700	57.120	57.150	55.110	7,523,789
2023-08-08	57.800	58.190	57.410	57.700	55.640	7,651,477
2023-08-07	58.000	58.300	57.610	58.090	56.016	7,219,595
2023-08-04	58.600	59.190	58.240	58.270	56.190	13,295,821
2023-08-03	58.230	59.150	58.160	58.400	56.315	8,993,634
2023-08-02	59.200	59.220	58.440	58.590	56.498	9,547,132

← NewerPage 13 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.