Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.920	51.230	47.550	51.190	51.190	85,153,258
2026-07-22	47.400	48.540	46.950	47.430	47.430	42,806,113
2026-07-21	45.850	47.810	45.190	47.690	47.690	50,737,113
2026-07-20	48.230	48.470	45.300	46.110	46.110	61,523,664
2026-07-17	50.040	50.880	48.330	48.480	48.480	50,283,242
2026-07-16	50.600	52.490	49.440	49.970	49.970	67,246,547
2026-07-15	52.990	53.470	51.330	51.500	51.500	39,526,328
2026-07-14	51.380	52.670	50.200	52.550	52.400	41,035,566
2026-07-13	53.470	53.470	50.350	51.130	50.984	50,617,297
2026-07-10	55.980	55.980	53.610	53.630	53.477	56,388,717
2026-07-09	56.000	56.960	53.260	55.990	55.830	71,710,313
2026-07-08	60.570	61.120	56.030	56.170	56.010	69,498,511
2026-07-07	63.880	64.170	61.250	61.440	61.265	45,796,754
2026-07-06	63.190	65.900	62.480	62.830	62.651	57,054,504
2026-07-03	64.900	65.000	62.910	62.970	62.790	40,444,730
2026-07-02	65.450	66.190	63.880	63.990	63.807	39,926,122
2026-07-01	66.000	66.720	63.100	65.920	65.732	61,076,013
2026-06-30	64.080	67.190	63.560	65.400	65.213	50,865,719
2026-06-29	63.000	64.750	61.700	64.070	63.887	52,223,199
2026-06-26	68.300	68.800	63.300	63.380	63.199	62,903,242
2026-06-25	71.000	72.190	68.040	68.360	68.165	66,242,810
2026-06-24	67.960	72.300	66.760	71.620	71.416	74,546,902
2026-06-23	72.700	72.760	67.770	68.000	67.806	60,302,956
2026-06-22	66.500	72.200	66.310	72.050	71.844	81,783,148
2026-06-18	70.500	71.660	68.820	69.360	69.162	62,665,923
2026-06-17	71.600	73.480	70.790	71.320	71.116	58,544,009
2026-06-16	70.510	72.480	69.040	71.450	71.246	63,531,170
2026-06-15	72.050	72.900	69.990	71.320	71.116	79,151,067
2026-06-12	69.430	72.500	69.080	71.160	70.957	82,247,986
2026-06-11	67.600	71.870	67.000	69.940	69.740	87,710,848
2026-06-10	68.500	70.550	66.800	67.600	67.407	73,838,490
2026-06-09	63.730	68.900	62.760	67.940	67.746	71,888,136
2026-06-08	64.490	66.150	61.180	62.760	62.581	50,543,530
2026-06-05	66.790	68.050	64.680	65.650	65.463	56,162,666
2026-06-04	68.000	68.270	66.570	66.790	66.599	42,043,907
2026-06-03	68.340	69.590	67.580	68.790	68.594	37,723,595
2026-06-02	70.580	70.600	66.960	68.980	68.783	49,565,636
2026-06-01	71.480	72.770	69.800	69.860	69.661	42,439,414
2026-05-29	72.810	74.150	71.130	71.480	71.276	44,703,425
2026-05-28	73.900	74.870	70.500	72.800	72.592	52,005,556
2026-05-27	75.250	77.000	73.080	73.300	73.091	49,185,074
2026-05-26	74.510	75.760	72.780	75.000	74.786	45,686,269
2026-05-25	76.500	76.660	74.620	75.100	74.886	40,495,164
2026-05-22	75.360	76.450	74.140	75.900	75.683	35,837,030
2026-05-21	77.610	78.950	75.180	75.330	75.115	58,028,977
2026-05-20	74.690	78.130	74.000	77.170	76.950	66,917,175
2026-05-19	78.400	78.400	74.500	76.070	75.853	62,279,105
2026-05-18	78.060	80.880	77.500	79.380	79.153	49,501,065
2026-05-15	79.000	80.450	78.000	78.060	77.837	55,779,033
2026-05-14	82.330	83.310	79.670	79.980	79.752	65,399,528
2026-05-13	83.660	84.300	81.580	82.990	82.753	58,669,630
2026-05-12	85.840	86.020	82.880	83.650	83.411	52,528,957
2026-05-11	86.000	87.650	84.130	85.180	84.937	61,865,555
2026-05-08	87.950	89.950	84.680	84.770	84.528	80,305,272
2026-05-07	90.750	90.750	86.580	88.000	87.749	88,851,082
2026-05-06	90.350	91.670	87.500	91.450	91.189	90,340,746
2026-04-30	87.000	91.190	86.900	88.680	88.427	107,541,923
2026-04-29	81.810	87.150	80.840	86.900	86.652	84,899,114
2026-04-28	84.120	84.610	81.180	82.100	81.866	48,209,353
2026-04-27	84.000	86.460	83.500	84.110	83.870	67,507,055

← NewerPage 2 of 2 · 120 trading days

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.