Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	59.200	59.220	58.440	58.590	56.498	9,547,132
2023-08-01	59.700	60.020	59.000	59.290	57.173	9,540,078
2023-07-31	59.410	60.550	59.190	59.830	57.694	20,408,209
2023-07-28	57.660	59.380	57.380	59.070	56.961	15,447,927
2023-07-27	58.520	58.910	57.930	57.970	55.900	8,956,630
2023-07-26	58.300	59.550	58.150	58.580	56.489	17,335,247
2023-07-25	56.300	58.220	56.170	58.120	56.045	27,197,486
2023-07-24	58.000	58.000	55.390	55.460	53.480	27,713,135
2023-07-21	59.500	59.500	57.960	58.440	56.354	16,245,133
2023-07-20	59.900	60.970	59.860	59.930	57.790	11,263,144
2023-07-19	59.930	60.400	59.560	59.770	57.636	6,066,208
2023-07-18	60.560	60.780	59.450	60.100	57.954	11,866,435
2023-07-17	61.100	61.100	60.420	60.560	58.398	7,261,689
2023-07-14	61.150	61.380	60.650	61.180	58.996	14,276,039
2023-07-13	61.280	61.950	60.740	61.160	58.976	12,210,938
2023-07-12	61.310	61.750	60.850	60.880	58.706	9,608,849
2023-07-11	61.830	62.390	61.350	62.220	59.034	9,776,765
2023-07-10	61.490	62.800	61.220	62.160	58.977	13,985,124
2023-07-07	60.770	61.160	60.520	60.900	57.782	6,413,553
2023-07-06	61.820	61.900	60.770	60.900	57.782	10,651,187
2023-07-05	61.910	62.200	61.500	61.990	58.816	10,590,380
2023-07-04	61.950	62.270	61.140	61.870	58.702	11,585,548
2023-07-03	61.020	62.090	61.000	61.390	58.247	12,958,393
2023-06-30	59.780	61.650	59.780	60.960	57.839	16,582,913
2023-06-29	60.660	60.660	59.740	59.740	56.681	15,447,928
2023-06-28	61.410	61.450	60.300	60.700	57.592	10,504,103
2023-06-27	61.400	61.900	60.400	61.420	58.275	12,762,345
2023-06-26	61.710	62.490	60.740	61.180	58.047	12,685,884
2023-06-21	63.060	63.890	62.030	62.160	58.977	12,547,369
2023-06-20	63.730	64.450	63.280	63.330	60.087	12,356,094
2023-06-19	64.840	65.290	63.750	63.950	60.676	15,698,788
2023-06-16	65.160	65.600	64.660	65.310	61.966	17,643,851
2023-06-15	63.000	65.270	62.000	65.000	61.672	26,922,411
2023-06-14	63.700	63.960	62.860	62.860	59.641	13,488,089
2023-06-13	63.490	63.990	62.900	63.210	59.974	9,923,853
2023-06-12	63.680	63.790	62.600	63.090	59.860	11,808,207
2023-06-09	63.140	64.710	63.080	63.910	60.638	17,185,977
2023-06-08	62.300	63.970	62.300	63.200	59.964	13,977,796
2023-06-07	63.460	64.100	62.050	62.300	59.110	11,667,239
2023-06-06	64.510	64.590	63.100	63.210	59.974	12,668,114
2023-06-05	64.300	64.780	63.320	64.660	61.349	19,874,118
2023-06-02	62.590	64.580	62.580	64.200	60.913	26,832,884
2023-06-01	61.690	63.380	61.380	62.100	58.920	18,155,459
2023-05-31	61.940	62.070	60.570	62.000	58.826	14,587,342
2023-05-30	61.360	62.100	60.230	62.090	58.911	19,195,748
2023-05-29	62.780	63.000	60.800	61.360	58.218	18,103,921
2023-05-26	62.980	62.990	60.700	61.550	58.399	21,786,062
2023-05-25	63.700	63.880	62.620	63.200	59.964	17,377,131
2023-05-24	65.600	65.890	64.110	64.110	60.827	18,783,646
2023-05-23	66.890	67.450	65.600	65.600	62.241	15,468,048
2023-05-22	66.670	67.200	66.160	66.890	63.465	11,356,800
2023-05-19	67.790	67.790	66.670	67.010	63.579	14,465,337
2023-05-18	68.020	68.220	67.010	67.940	64.461	15,396,649
2023-05-17	68.800	69.290	67.610	68.000	64.518	18,529,266
2023-05-16	70.210	70.250	68.680	69.080	65.543	26,696,225
2023-05-15	65.600	70.500	65.560	70.200	66.606	59,713,316
2023-05-12	66.660	67.490	64.450	64.600	61.292	17,514,692
2023-05-11	64.730	66.220	64.250	65.760	62.393	20,029,094
2023-05-10	62.860	65.790	62.650	64.780	61.463	23,762,986
2023-05-09	64.220	64.850	62.820	62.870	59.651	15,873,267

← NewerPage 14 of 21 · 1,213 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.