Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	77.220	77.780	76.810	77.210	73.257	12,289,773
2023-02-06	77.700	77.770	76.510	77.180	73.228	19,508,849
2023-02-03	79.710	79.980	77.500	78.500	74.481	21,790,885
2023-02-02	80.210	80.360	79.360	79.560	75.486	19,611,413
2023-02-01	79.510	80.970	79.210	80.480	76.359	26,552,629
2023-01-31	79.750	79.870	78.820	78.830	74.794	20,058,363
2023-01-30	82.090	82.880	79.000	79.250	75.192	45,190,100
2023-01-20	75.820	79.000	75.400	78.200	74.196	37,041,336
2023-01-19	76.380	77.490	75.080	75.780	71.900	21,409,011
2023-01-18	75.000	78.100	74.670	75.880	71.995	26,262,449
2023-01-17	74.500	75.180	74.100	74.780	70.951	17,184,062
2023-01-16	73.480	75.000	72.750	74.330	70.524	20,965,595
2023-01-13	73.390	74.400	72.620	73.540	69.775	17,698,206
2023-01-12	72.800	74.580	72.800	73.130	69.386	22,453,342
2023-01-11	72.960	73.480	72.060	72.060	68.370	15,983,652
2023-01-10	71.900	73.800	70.950	73.380	69.623	30,400,057
2023-01-09	71.850	72.580	71.590	72.280	68.579	22,814,077
2023-01-06	69.920	72.670	69.570	71.560	67.896	30,364,165
2023-01-05	68.990	71.250	68.560	70.030	66.444	30,443,619
2023-01-04	70.300	70.510	68.000	68.410	64.907	25,305,570
2023-01-03	69.300	71.140	68.560	70.910	67.279	20,970,952
2022-12-30	71.990	72.080	69.510	69.510	65.951	23,064,418
2022-12-29	71.600	72.850	71.280	71.290	67.640	13,418,433
2022-12-28	72.000	72.590	70.460	72.120	68.427	20,928,621
2022-12-27	73.520	74.230	72.750	73.630	69.860	13,314,419
2022-12-26	72.020	73.690	71.780	73.430	69.670	12,729,167
2022-12-23	71.500	72.780	71.000	72.060	68.370	13,163,652
2022-12-22	74.900	75.000	71.990	72.200	68.503	20,114,017
2022-12-21	74.530	75.400	72.900	74.360	70.553	14,697,168
2022-12-20	77.060	77.430	74.440	74.700	70.875	18,666,687
2022-12-19	75.520	79.500	75.460	77.060	73.114	31,270,846
2022-12-16	77.080	77.450	74.350	75.900	72.014	30,235,354
2022-12-15	77.010	78.680	76.330	78.220	74.215	20,364,911
2022-12-14	77.660	78.500	77.030	77.420	73.456	13,349,991
2022-12-13	78.660	79.790	77.970	78.000	74.006	14,001,085
2022-12-12	80.150	80.150	78.500	78.500	74.481	20,656,654
2022-12-09	80.350	81.700	79.600	80.710	76.578	18,423,671
2022-12-08	81.180	82.500	80.350	80.400	76.283	21,338,748
2022-12-07	80.160	82.930	79.880	81.390	77.223	26,627,236
2022-12-06	78.500	81.650	77.810	80.690	76.559	24,794,326
2022-12-05	80.810	81.330	79.100	79.610	75.534	22,091,091
2022-12-02	80.950	81.500	80.020	80.600	76.473	16,790,436
2022-12-01	83.500	83.520	81.150	81.170	77.014	23,836,446
2022-11-30	77.850	82.330	77.810	81.000	76.853	35,488,291
2022-11-29	77.070	78.630	76.550	78.060	74.063	18,744,197
2022-11-28	76.110	77.180	75.500	77.070	73.124	19,720,979
2022-11-25	79.760	79.790	78.240	78.280	74.272	20,066,892
2022-11-24	81.230	81.850	79.800	80.430	76.312	19,562,359
2022-11-23	79.700	81.110	79.160	80.450	76.331	19,566,591
2022-11-22	82.300	82.520	79.880	80.200	76.094	17,642,271
2022-11-21	80.000	82.310	79.250	81.800	77.612	20,182,804
2022-11-18	82.020	82.790	80.290	80.290	76.179	28,777,723
2022-11-17	83.000	84.190	81.380	82.800	78.561	26,257,765
2022-11-16	85.000	85.280	83.240	83.520	79.244	26,234,919
2022-11-15	83.250	85.980	83.160	85.790	81.397	29,440,600
2022-11-14	88.020	88.880	83.990	84.760	80.420	40,506,310
2022-11-11	88.710	89.700	86.900	88.000	83.494	38,376,294
2022-11-10	87.110	87.930	84.630	85.650	81.265	36,086,958
2022-11-09	91.790	92.430	89.110	89.190	84.623	27,761,290
2022-11-08	89.600	90.550	87.870	90.330	85.705	30,600,957

← NewerPage 16 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.