Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	88.800	91.180	87.370	90.950	86.293	34,432,873
2022-08-04	88.000	90.480	87.010	89.060	84.500	29,256,019
2022-08-03	89.600	90.670	86.570	87.040	82.583	31,348,628
2022-08-02	90.450	90.770	87.480	88.090	83.580	38,806,904
2022-08-01	89.200	92.280	88.620	92.200	87.479	35,271,952
2022-07-29	91.000	91.660	89.110	89.110	84.547	25,226,733
2022-07-28	93.520	93.710	90.680	90.820	86.170	30,297,715
2022-07-27	93.800	93.850	91.280	92.800	88.048	20,917,227
2022-07-26	91.520	96.000	91.520	93.790	88.988	39,920,578
2022-07-25	93.000	93.900	91.500	91.510	86.825	24,987,173
2022-07-22	94.000	94.280	92.000	93.200	88.428	29,502,311
2022-07-21	98.010	98.080	92.980	93.000	88.238	55,628,556
2022-07-20	99.100	101.00	98.060	98.440	93.400	31,390,566
2022-07-19	100.27	101.45	98.030	98.200	93.172	34,603,670
2022-07-18	100.70	101.80	97.380	100.25	95.117	38,280,881
2022-07-15	99.000	104.79	98.660	100.02	94.899	44,384,014
2022-07-14	100.00	101.63	97.700	100.41	95.269	41,180,864
2022-07-13	98.680	102.29	96.520	100.95	95.781	51,110,414
2022-07-12	102.10	103.98	98.500	100.48	95.335	51,515,133
2022-07-11	107.00	107.00	99.130	101.19	96.009	65,377,459
2022-07-08	114.50	115.50	108.00	108.48	102.93	61,622,639
2022-07-07	113.03	113.80	110.15	112.97	107.19	53,061,797
2022-07-06	108.28	116.86	107.12	114.01	108.17	77,573,695
2022-07-05	110.36	113.34	106.29	109.85	104.23	80,135,754
2022-07-04	104.00	111.75	104.00	110.33	104.68	108,288,843
2022-07-01	147.24	158.16	147.00	156.97	106.10	56,996,520
2022-06-30	144.18	149.03	144.00	148.70	100.51	34,768,585
2022-06-29	149.47	149.50	143.03	143.15	96.755	39,889,290
2022-06-28	149.10	150.60	146.70	150.00	101.38	47,991,246
2022-06-27	137.20	150.16	137.20	149.19	100.84	77,185,050
2022-06-24	137.66	138.23	134.70	136.51	92.267	26,660,540
2022-06-23	135.80	137.90	132.01	137.65	93.038	32,616,536
2022-06-22	137.00	138.86	135.38	135.60	91.652	27,410,604
2022-06-21	140.63	140.79	134.74	136.65	92.362	38,962,232
2022-06-20	140.50	143.68	139.46	141.49	95.633	40,302,154
2022-06-17	130.00	141.99	129.90	140.20	94.761	53,422,118
2022-06-16	134.80	136.39	131.81	131.97	89.198	31,280,690
2022-06-15	135.00	137.83	132.63	135.45	91.551	41,843,769
2022-06-14	134.94	135.16	130.00	134.87	91.159	40,936,586
2022-06-13	129.38	139.34	129.38	137.00	92.598	55,731,603
2022-06-10	126.72	131.60	126.15	131.48	88.867	35,665,758
2022-06-09	129.84	131.99	127.18	128.15	86.617	31,789,408
2022-06-08	130.00	133.80	128.41	130.79	88.401	57,432,516
2022-06-07	126.89	128.66	125.57	127.13	85.927	37,953,385
2022-06-06	117.15	128.30	117.15	126.84	85.731	60,455,068
2022-06-02	115.51	117.30	114.68	116.68	78.864	30,912,541
2022-06-01	118.11	118.47	114.01	117.05	79.114	32,894,964
2022-05-31	119.23	119.46	116.12	119.00	80.432	25,424,368
2022-05-30	120.48	121.81	118.10	119.23	80.588	23,399,871
2022-05-27	123.99	124.10	118.70	119.40	80.702	27,315,787
2022-05-26	120.98	124.28	118.06	121.20	81.919	38,066,211
2022-05-25	119.43	121.18	116.68	118.99	80.425	28,413,299
2022-05-24	123.50	125.99	119.35	119.70	80.905	44,296,868
2022-05-23	122.00	127.21	121.39	124.80	84.352	44,498,704
2022-05-20	121.54	123.55	118.44	121.52	82.135	36,619,014
2022-05-19	115.99	121.66	114.92	120.53	81.466	44,592,959
2022-05-18	116.88	119.23	115.89	117.51	79.425	42,661,028
2022-05-17	108.20	118.31	107.95	117.21	79.222	62,552,642
2022-05-16	109.99	111.68	107.36	107.55	72.693	22,041,027
2022-05-13	111.03	111.84	108.02	108.86	73.578	20,234,818

← NewerPage 18 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.