Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	129.77	131.50	126.27	131.10	88.610	32,942,896
2022-02-09	126.01	130.48	122.66	130.00	87.867	33,059,408
2022-02-08	132.68	133.00	122.01	126.26	85.339	46,433,646
2022-02-07	138.00	139.88	132.80	133.89	90.496	33,671,846
2022-01-28	137.31	138.20	132.50	133.95	90.537	34,438,761
2022-01-27	141.78	142.00	135.82	136.20	92.058	35,532,127
2022-01-26	139.90	142.56	137.26	138.76	93.788	42,427,159
2022-01-25	136.95	141.25	135.10	138.01	93.281	80,478,827
2022-01-24	124.00	134.87	122.63	134.87	91.159	67,823,323
2022-01-21	120.96	124.95	119.22	122.61	82.872	28,634,013
2022-01-20	122.24	124.65	121.01	121.50	82.122	30,342,342
2022-01-19	128.80	129.20	121.09	123.08	83.190	40,422,468
2022-01-18	126.99	130.26	125.81	129.43	87.482	25,927,942
2022-01-17	128.06	129.50	125.66	127.49	86.170	22,415,073
2022-01-14	125.50	129.40	125.35	128.63	86.941	24,351,432
2022-01-13	132.87	132.98	125.80	127.17	85.954	33,482,779
2022-01-12	129.59	132.50	128.80	131.46	88.854	38,159,163
2022-01-11	129.00	130.75	125.67	127.15	85.941	26,346,667
2022-01-10	128.50	132.44	127.50	129.06	87.232	29,083,321
2022-01-07	132.00	132.89	125.66	127.84	86.407	38,351,289
2022-01-06	129.05	134.45	128.18	132.90	89.827	30,889,860
2022-01-05	134.99	135.60	130.09	131.19	88.671	29,580,479
2022-01-04	145.20	145.99	133.90	135.24	91.409	46,195,630
2021-12-31	140.00	143.25	138.49	142.85	96.552	34,207,807
2021-12-30	139.16	142.29	137.48	138.00	93.274	34,212,428
2021-12-29	141.00	145.68	140.26	140.26	94.802	44,510,691
2021-12-28	133.00	141.00	133.00	140.38	94.883	52,601,355
2021-12-27	131.71	136.10	131.00	133.01	89.901	29,348,918
2021-12-24	138.66	139.49	130.00	131.71	89.023	44,659,729
2021-12-23	139.49	139.70	137.50	138.49	93.605	22,170,212
2021-12-22	139.90	141.26	138.93	139.00	93.950	24,634,219
2021-12-21	138.00	139.80	135.50	138.15	93.376	31,024,595
2021-12-20	149.51	149.61	136.59	137.77	93.119	68,518,944
2021-12-17	151.90	152.48	150.08	150.60	101.79	19,671,611
2021-12-16	152.44	152.70	150.25	152.70	103.21	22,046,914
2021-12-15	155.50	156.95	151.16	152.13	102.82	37,155,766
2021-12-14	159.14	160.30	155.24	156.26	105.62	27,053,104
2021-12-13	160.00	161.52	159.02	160.33	108.37	27,350,033
2021-12-10	154.70	162.00	153.00	160.97	108.80	53,022,139
2021-12-09	155.10	157.99	155.02	156.36	105.68	24,244,092
2021-12-08	152.51	156.98	152.08	156.59	105.84	34,606,290
2021-12-07	158.75	158.95	150.00	152.00	102.74	45,363,260
2021-12-06	158.00	159.56	155.57	156.90	106.05	28,465,984
2021-12-03	161.00	161.00	156.12	160.40	108.41	29,404,407
2021-12-02	165.23	166.00	160.00	161.12	108.90	35,812,373
2021-12-01	167.24	169.30	161.00	163.53	110.53	43,956,087
2021-11-30	166.00	172.00	165.25	167.51	113.22	60,580,828
2021-11-29	159.22	167.60	159.21	163.75	110.68	40,475,701
2021-11-26	161.50	168.41	161.50	164.35	111.08	53,511,320
2021-11-25	161.42	163.80	159.00	161.24	108.98	22,829,354
2021-11-24	160.90	164.20	160.10	160.86	108.73	25,115,372
2021-11-23	166.78	166.99	162.00	163.00	110.17	33,800,830
2021-11-22	159.00	167.73	159.00	166.40	112.47	52,162,273
2021-11-19	160.80	161.99	156.58	158.70	107.27	41,505,069
2021-11-18	160.50	168.00	155.88	162.52	109.85	64,381,046
2021-11-17	154.00	161.56	154.00	161.17	108.93	57,197,561
2021-11-16	151.55	153.38	150.06	151.17	102.18	28,206,561
2021-11-15	158.00	158.00	151.10	152.70	103.21	38,062,288
2021-11-12	160.99	161.79	158.16	159.31	107.68	25,085,502
2021-11-11	160.05	161.55	158.49	160.50	108.48	34,249,678

← NewerPage 20 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.