Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	109.50	111.20	108.28	109.42	73.957	24,466,366
2022-05-11	106.00	115.29	105.25	110.79	74.883	50,152,296
2022-05-10	101.20	106.85	100.71	106.85	72.220	32,983,328
2022-05-09	102.12	104.48	102.02	103.03	69.638	17,860,642
2022-05-06	103.50	106.54	103.50	104.09	70.354	25,414,914
2022-05-05	109.00	110.50	106.50	108.48	73.322	40,732,252
2022-04-29	105.86	111.60	104.14	110.67	74.802	53,713,788
2022-04-28	104.00	109.35	102.21	105.85	71.544	65,908,647
2022-04-27	92.000	101.46	89.900	101.46	68.577	47,719,701
2022-04-26	93.010	94.780	91.470	92.240	62.345	33,710,310
2022-04-25	99.070	99.900	92.100	92.210	62.325	43,056,007
2022-04-22	102.61	104.20	100.61	101.37	68.516	26,752,317
2022-04-21	108.00	110.57	103.65	104.04	70.321	32,165,397
2022-04-20	115.50	115.95	109.12	109.50	74.011	23,015,496
2022-04-19	115.28	116.25	113.58	114.15	77.154	16,434,194
2022-04-18	113.98	115.30	108.38	115.28	77.918	28,132,780
2022-04-15	115.50	116.60	112.80	114.50	77.391	25,094,179
2022-04-14	117.70	120.01	116.80	117.20	79.215	19,223,383
2022-04-13	113.03	119.70	112.97	116.50	78.742	36,743,772
2022-04-12	112.33	114.25	112.04	114.06	77.093	25,262,454
2022-04-11	121.82	121.82	111.99	112.00	75.701	54,589,840
2022-04-08	127.66	128.21	122.67	123.68	83.595	30,818,334
2022-04-07	125.00	130.06	123.65	127.65	86.279	33,185,243
2022-04-06	130.50	130.50	125.51	126.81	85.711	27,247,465
2022-04-01	124.50	130.88	124.50	128.53	86.873	30,090,727
2022-03-31	130.85	131.58	123.63	125.65	84.927	35,346,175
2022-03-30	124.99	130.92	124.50	129.66	87.637	34,241,341
2022-03-29	124.26	126.23	122.03	124.32	84.028	22,170,481
2022-03-28	126.50	127.96	121.80	123.47	83.453	25,937,940
2022-03-25	129.99	132.19	127.04	128.35	86.752	27,944,114
2022-03-24	129.48	131.20	126.02	129.70	87.664	24,577,042
2022-03-23	131.18	131.20	127.50	129.48	87.515	24,713,691
2022-03-22	129.90	133.80	128.50	130.01	87.874	27,347,402
2022-03-21	126.36	132.43	125.10	129.98	87.853	35,092,982
2022-03-18	126.63	127.70	123.76	127.01	85.846	27,798,384
2022-03-17	131.00	132.12	127.01	127.76	86.353	47,566,975
2022-03-16	128.00	130.88	122.85	129.30	87.394	52,378,781
2022-03-15	124.39	129.96	122.20	125.50	84.825	50,557,410
2022-03-14	125.50	128.29	123.68	124.50	84.150	27,275,837
2022-03-11	125.00	128.05	123.35	127.45	86.143	26,608,241
2022-03-10	130.58	131.00	126.00	128.29	86.711	39,538,069
2022-03-09	125.86	126.27	117.98	124.38	84.068	42,181,759
2022-03-08	137.00	137.95	123.80	124.00	83.812	58,273,182
2022-03-07	140.00	141.85	135.58	136.68	92.382	31,057,518
2022-03-04	144.75	145.78	140.60	141.45	95.606	28,328,868
2022-03-03	147.59	147.60	143.33	143.62	97.073	21,681,438
2022-03-02	146.11	147.78	143.11	146.75	99.188	27,644,064
2022-03-01	152.00	152.29	143.34	146.00	98.681	47,933,844
2022-02-28	149.00	153.09	148.01	151.41	102.34	28,865,496
2022-02-25	150.00	152.10	147.82	149.73	101.20	28,048,416
2022-02-24	149.70	152.76	144.03	146.99	99.351	43,200,752
2022-02-23	149.31	153.22	149.00	151.88	102.66	35,321,053
2022-02-22	150.00	152.32	148.13	150.71	101.86	49,208,663
2022-02-21	146.16	147.80	144.01	145.65	98.445	27,299,277
2022-02-18	147.07	149.12	144.72	145.91	98.620	37,726,529
2022-02-17	141.73	151.72	139.04	149.15	100.81	66,617,899
2022-02-16	141.00	143.68	138.59	139.83	94.511	38,643,294
2022-02-15	136.80	139.00	133.50	138.63	93.700	35,049,522
2022-02-14	132.10	139.10	130.44	136.50	92.260	37,864,561
2022-02-11	131.10	138.36	128.52	133.01	89.901	48,388,443

← NewerPage 19 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.