Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	64.650	65.000	63.170	64.000	60.723	14,586,727
2023-05-05	64.320	64.730	63.000	63.930	60.657	13,962,718
2023-05-04	65.860	66.800	64.360	64.730	61.416	21,733,748
2023-04-28	65.000	66.680	64.060	64.990	61.662	23,854,144
2023-04-27	63.860	65.890	63.550	65.680	62.317	29,712,436
2023-04-26	61.620	65.600	59.000	63.860	60.590	35,349,981
2023-04-25	67.800	68.100	61.100	62.070	58.892	52,266,624
2023-04-24	66.760	69.570	65.230	67.830	64.357	28,800,621
2023-04-21	67.900	69.240	66.650	66.760	63.342	20,076,318
2023-04-20	69.500	69.600	67.550	68.090	64.604	23,305,247
2023-04-19	70.520	70.990	69.200	69.880	66.302	23,075,318
2023-04-18	69.360	71.680	69.360	70.110	66.520	35,733,689
2023-04-17	68.980	70.280	68.600	69.290	65.742	27,927,570
2023-04-14	65.460	70.820	65.460	68.980	65.448	60,384,493
2023-04-13	65.550	66.450	64.640	65.190	61.852	14,031,448
2023-04-12	66.860	66.860	65.600	65.940	62.564	15,827,973
2023-04-11	65.000	66.960	64.260	66.940	63.513	30,373,607
2023-04-10	64.500	65.370	64.100	65.230	61.890	19,703,427
2023-04-07	64.220	64.640	63.960	64.190	60.903	14,979,827
2023-04-06	65.490	65.490	63.810	64.260	60.970	25,289,310
2023-04-04	67.760	67.930	65.520	65.840	62.469	33,599,225
2023-04-03	66.050	69.200	65.400	68.340	64.841	35,438,208
2023-03-31	66.990	67.880	66.200	66.470	63.067	19,822,785
2023-03-30	67.000	67.010	65.580	66.800	63.380	20,481,480
2023-03-29	66.280	68.100	66.280	67.120	63.683	23,226,989
2023-03-28	67.740	67.950	66.130	66.250	62.858	16,103,222
2023-03-27	67.360	68.070	66.500	67.740	64.272	14,772,864
2023-03-24	67.830	68.690	67.360	67.540	64.082	16,367,805
2023-03-23	67.300	68.250	67.180	68.040	64.556	13,055,180
2023-03-22	68.880	69.350	67.500	68.030	64.547	19,594,216
2023-03-21	67.000	68.490	66.620	68.350	64.850	20,403,738
2023-03-20	65.730	67.530	64.810	67.000	63.569	22,386,899
2023-03-17	65.760	67.280	65.500	65.880	62.507	21,793,704
2023-03-16	66.050	66.920	64.660	65.000	61.672	20,446,013
2023-03-15	67.660	68.560	67.080	67.080	63.645	14,644,862
2023-03-14	67.140	67.940	65.740	67.610	64.148	26,056,728
2023-03-13	68.700	68.920	66.690	67.300	63.854	23,005,714
2023-03-10	69.600	70.000	68.850	69.120	65.581	15,956,642
2023-03-09	70.300	71.660	70.020	70.680	67.061	13,173,499
2023-03-08	70.160	70.460	69.570	70.300	66.701	10,495,569
2023-03-07	71.310	71.580	70.240	70.280	66.682	11,746,988
2023-03-06	70.930	71.760	69.940	71.510	67.849	19,008,466
2023-03-03	70.900	71.700	70.600	70.930	67.298	15,981,414
2023-03-02	72.260	72.350	71.500	71.510	67.849	13,206,552
2023-03-01	72.110	72.540	71.500	72.250	68.551	15,907,652
2023-02-28	72.830	72.890	71.510	72.400	68.693	16,961,491
2023-02-27	73.300	74.210	72.690	72.930	69.196	15,098,024
2023-02-24	73.490	74.340	72.660	73.000	69.262	15,427,510
2023-02-23	72.600	73.470	72.510	73.250	69.499	12,126,416
2023-02-22	73.140	73.700	72.660	72.810	69.082	15,250,475
2023-02-21	72.980	74.490	72.280	73.900	70.116	21,948,005
2023-02-20	71.860	73.480	70.550	73.450	69.689	28,535,579
2023-02-17	75.180	75.530	73.880	73.990	70.202	18,113,344
2023-02-16	76.670	77.580	74.330	75.150	71.302	24,755,044
2023-02-15	77.990	78.420	76.540	76.680	72.754	20,346,246
2023-02-14	78.630	78.970	77.380	77.760	73.779	21,346,715
2023-02-13	78.170	79.200	78.000	78.620	74.595	17,643,046
2023-02-10	81.470	81.470	78.550	78.840	74.803	33,455,126
2023-02-09	81.550	81.790	80.350	81.620	77.441	31,104,034
2023-02-08	78.180	83.450	78.010	81.850	77.659	71,184,527

← NewerPage 15 of 21 · 1,220 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.