Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	79.950	86.260	79.870	84.990	84.747	97,075,458
2026-04-23	82.250	82.500	79.000	79.880	79.652	63,377,908
2026-04-22	81.850	83.410	81.520	82.220	81.985	62,537,967
2026-04-21	83.800	85.740	81.610	83.360	83.122	78,663,138
2026-04-20	83.590	84.210	81.380	82.710	82.474	64,666,315
2026-04-17	85.460	87.980	83.250	84.060	83.820	92,080,855
2026-04-16	83.330	86.700	82.360	85.600	85.356	85,382,271
2026-04-15	87.500	87.800	81.840	82.170	81.936	114,856,135
2026-04-14	84.990	88.480	83.610	88.280	88.028	91,572,979
2026-04-13	83.840	86.300	83.010	84.380	84.139	101,033,007
2026-04-10	81.740	86.990	81.250	83.980	83.740	104,533,440
2026-04-09	82.300	83.780	79.900	81.010	80.779	65,194,686
2026-04-08	77.820	82.810	77.510	82.010	81.776	81,154,987
2026-04-07	80.000	81.160	78.200	78.960	78.735	48,645,036
2026-04-03	79.940	82.190	78.800	79.750	79.522	62,037,071
2026-04-02	77.300	81.770	76.300	79.930	79.702	90,877,873
2026-04-01	79.100	79.440	76.360	77.310	77.089	68,943,939
2026-03-31	79.700	81.000	77.750	78.380	78.156	80,925,558
2026-03-30	81.000	81.500	78.000	80.150	79.921	117,570,876
2026-03-27	71.490	79.670	71.490	79.670	79.443	131,213,302
2026-03-26	70.370	73.770	70.010	72.430	72.223	76,640,707
2026-03-25	70.550	71.380	68.610	70.630	70.428	63,304,331
2026-03-24	68.920	69.550	65.580	69.210	69.012	60,236,242
2026-03-23	66.400	69.990	66.330	67.580	67.387	71,722,870
2026-03-20	64.500	69.780	63.260	67.430	67.238	87,925,819
2026-03-19	65.450	66.400	63.130	63.440	63.259	44,212,738
2026-03-18	68.490	68.770	65.540	66.650	66.460	37,943,935
2026-03-17	70.600	71.330	68.400	68.490	68.295	30,891,743
2026-03-16	69.830	70.700	68.000	70.600	70.399	40,225,041
2026-03-13	72.100	72.680	69.700	70.030	69.830	53,703,706
2026-03-12	69.750	70.100	68.310	69.500	69.302	30,207,883
2026-03-11	68.330	70.790	68.000	70.170	69.970	43,864,382
2026-03-10	68.800	69.650	68.180	69.020	68.823	32,195,974
2026-03-09	64.000	67.800	63.010	67.760	67.567	48,554,692
2026-03-06	66.680	67.680	65.710	65.890	65.702	34,489,212
2026-03-05	68.380	68.990	66.600	67.120	66.928	31,847,806
2026-03-04	66.180	69.180	65.910	66.890	66.699	39,633,952
2026-03-03	70.860	72.080	67.100	67.270	67.078	61,305,559
2026-03-02	72.730	73.170	69.740	71.940	71.735	51,981,939
2026-02-27	71.400	73.710	71.400	73.100	72.891	49,005,079
2026-02-26	74.500	74.700	72.510	72.860	72.652	72,820,678
2026-02-25	70.990	72.290	69.650	71.330	71.126	54,155,598
2026-02-24	69.210	70.400	68.630	69.990	69.790	53,198,805
2026-02-13	65.000	66.920	64.820	66.320	66.131	24,031,323
2026-02-12	66.680	67.380	66.020	66.820	66.629	26,462,209
2026-02-11	65.090	66.900	64.900	66.650	66.460	34,414,682
2026-02-10	65.000	65.390	64.110	65.030	64.844	19,962,660
2026-02-09	64.840	65.800	64.380	65.170	64.984	30,130,265
2026-02-06	61.000	65.750	60.990	64.750	64.565	48,012,593
2026-02-05	65.000	65.480	62.500	62.910	62.730	49,399,392
2026-02-04	67.700	68.080	66.130	67.150	66.958	32,344,436
2026-02-03	67.850	67.950	66.050	67.900	67.706	43,126,733
2026-02-02	67.380	68.880	65.900	65.930	65.742	50,386,872
2026-01-30	72.450	72.450	66.460	68.600	68.404	87,528,730
2026-01-29	72.900	75.600	71.880	73.770	73.559	71,941,104
2026-01-28	73.720	75.290	71.500	74.360	74.148	84,140,101
2026-01-27	74.560	76.150	71.510	72.910	72.702	65,435,091
2026-01-26	75.500	76.150	73.250	73.640	73.430	83,205,759
2026-01-23	70.990	74.850	70.400	73.870	73.659	89,457,587
2026-01-22	70.800	71.490	69.160	69.850	69.651	52,107,405

← NewerPage 3 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.