Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	90.680	91.670	88.600	89.370	84.794	43,954,203
2022-11-04	85.480	91.000	84.200	89.860	85.259	63,658,433
2022-11-03	84.400	86.500	83.890	84.700	80.363	33,198,547
2022-11-02	84.910	86.750	84.550	86.120	81.711	38,015,653
2022-11-01	79.040	85.760	79.040	85.760	81.369	57,622,589
2022-10-31	77.000	80.990	76.790	79.020	74.974	35,984,612
2022-10-28	79.260	79.290	76.380	76.640	72.716	29,586,860
2022-10-27	81.110	82.170	80.360	80.500	76.378	27,557,473
2022-10-26	80.510	82.280	80.100	80.570	76.445	36,267,719
2022-10-25	78.000	80.000	74.870	79.980	75.885	32,389,906
2022-10-24	78.970	80.600	76.780	77.650	73.674	30,057,177
2022-10-21	78.800	78.800	76.810	77.300	73.342	18,365,069
2022-10-20	78.000	79.500	76.780	78.450	74.433	23,208,444
2022-10-19	79.220	81.370	78.690	78.740	74.708	29,274,360
2022-10-18	80.580	80.960	78.840	79.200	75.145	27,618,861
2022-10-17	78.800	80.320	77.660	79.200	75.145	45,245,286
2022-10-14	74.610	78.080	74.220	77.300	73.342	37,442,002
2022-10-13	74.820	75.210	73.020	73.430	69.670	20,747,035
2022-10-12	73.960	75.550	71.850	75.550	71.682	23,023,772
2022-10-11	73.730	75.000	72.610	74.110	70.315	19,011,796
2022-10-10	74.800	74.950	72.200	72.250	68.551	16,873,745
2022-09-30	76.300	76.750	74.800	74.840	71.008	19,326,569
2022-09-29	76.500	78.300	76.200	76.760	72.830	28,841,261
2022-09-28	78.210	78.510	75.000	75.020	71.179	23,862,445
2022-09-27	80.010	80.380	76.370	78.960	74.917	26,116,926
2022-09-26	79.050	80.950	78.760	79.280	75.221	18,002,939
2022-09-23	82.000	82.430	79.020	80.260	76.151	20,765,063
2022-09-22	82.830	83.550	81.510	82.110	77.906	16,543,754
2022-09-21	83.060	84.220	82.670	83.080	78.826	21,382,953
2022-09-20	82.330	85.800	81.800	83.900	79.604	38,483,674
2022-09-19	78.040	82.530	78.000	81.180	77.023	31,599,054
2022-09-16	79.800	79.800	76.440	78.030	74.035	28,093,461
2022-09-15	84.200	86.280	80.650	81.080	76.929	36,019,315
2022-09-14	83.000	84.990	82.660	83.420	79.149	22,152,629
2022-09-13	84.880	85.580	83.480	84.480	80.154	20,341,849
2022-09-09	83.440	84.480	82.650	84.060	79.756	22,247,135
2022-09-08	84.320	84.490	82.550	82.590	78.361	17,479,178
2022-09-07	82.690	85.200	82.530	84.170	79.860	23,869,653
2022-09-06	81.600	84.190	80.830	83.570	79.291	30,083,673
2022-09-05	81.900	82.740	80.170	81.100	76.948	29,464,578
2022-09-02	84.800	84.980	82.200	82.860	78.617	22,685,693
2022-09-01	85.710	86.000	83.880	84.050	79.747	23,417,527
2022-08-31	88.800	90.480	84.530	85.700	81.312	45,675,629
2022-08-30	90.440	91.270	88.770	90.560	85.923	22,647,025
2022-08-29	88.850	90.470	87.730	89.790	85.193	22,320,459
2022-08-26	86.230	92.360	85.890	89.910	85.306	52,553,843
2022-08-25	90.300	90.600	84.030	86.040	81.635	45,495,790
2022-08-24	93.500	94.200	89.700	89.910	85.306	31,898,697
2022-08-23	93.700	94.370	92.000	92.920	88.162	28,870,338
2022-08-22	89.000	94.080	87.580	93.810	89.007	50,217,602
2022-08-19	90.000	91.390	88.860	89.090	84.528	19,526,766
2022-08-18	90.690	92.200	90.250	90.470	85.838	18,893,987
2022-08-17	92.100	92.410	90.010	91.120	86.455	24,052,812
2022-08-16	93.790	94.250	92.000	92.410	87.678	24,502,229
2022-08-15	91.320	94.980	91.260	93.780	88.978	34,284,715
2022-08-12	91.040	94.480	91.000	91.700	87.005	27,130,233
2022-08-11	91.010	91.500	89.250	91.490	86.806	24,969,714
2022-08-10	92.420	93.350	89.640	90.500	85.866	25,929,537
2022-08-09	91.970	93.000	91.070	92.390	87.659	27,720,648
2022-08-08	90.400	92.700	89.800	91.190	86.521	29,978,393

← NewerPage 17 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.