Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	68.300	70.800	68.080	70.360	70.159	67,416,477
2026-01-20	68.950	69.180	66.010	67.980	67.786	56,288,391
2026-01-19	69.000	69.500	67.670	67.870	67.676	50,994,338
2026-01-16	71.520	73.450	69.100	69.200	69.003	79,785,779
2026-01-15	68.800	73.880	68.540	72.000	71.795	86,084,105
2026-01-14	70.010	72.270	68.290	69.060	68.863	85,394,304
2026-01-13	68.660	74.500	68.600	70.800	70.598	118,592,210
2026-01-12	67.700	69.580	66.890	67.970	67.776	70,047,458
2026-01-09	64.500	66.600	64.100	65.390	65.203	52,127,662
2026-01-08	66.690	67.550	64.280	65.020	64.834	65,024,061
2026-01-07	67.000	68.070	65.290	66.480	66.290	63,690,063
2026-01-06	66.000	67.260	65.300	66.900	66.709	74,907,439
2026-01-05	63.650	64.780	62.240	64.350	64.166	60,261,198
2025-12-31	64.150	64.380	62.180	62.890	62.711	51,525,450
2025-12-30	62.250	65.560	61.750	64.150	63.967	87,027,400
2025-12-29	68.880	68.880	65.250	65.320	65.134	68,478,466
2025-12-26	67.750	69.780	67.270	68.570	68.374	78,619,986
2025-12-25	65.380	66.660	64.410	66.130	65.941	58,327,468
2025-12-24	66.810	67.860	65.940	66.790	66.599	61,444,857
2025-12-23	65.270	67.370	64.850	66.360	66.171	69,499,222
2025-12-22	64.850	66.000	64.200	65.270	65.084	72,973,657
2025-12-19	62.650	64.650	61.680	64.180	63.997	74,663,474
2025-12-18	62.210	64.300	61.970	62.490	62.312	60,346,712
2025-12-17	61.500	63.150	60.910	62.990	62.810	75,524,216
2025-12-16	60.200	60.800	58.680	60.000	59.829	43,190,727
2025-12-15	60.600	61.520	59.200	60.200	60.028	43,465,328
2025-12-12	64.000	64.310	60.390	61.300	61.125	67,220,183
2025-12-11	63.650	64.970	62.850	62.990	62.810	55,773,587
2025-12-10	62.700	64.360	61.160	63.330	63.149	58,600,419
2025-12-09	62.570	63.700	61.510	62.500	62.322	46,847,531
2025-12-08	59.700	63.300	59.700	62.990	62.810	69,539,984
2025-12-05	59.300	60.000	58.760	59.680	59.510	35,694,959
2025-12-04	59.550	60.690	59.140	59.820	59.649	34,388,895
2025-12-03	61.700	61.970	59.520	59.860	59.689	46,077,583
2025-12-02	61.930	62.440	60.700	61.470	61.295	39,771,461
2025-12-01	63.300	64.000	62.030	62.550	62.372	52,122,150
2025-11-28	61.010	63.600	61.000	62.550	62.372	60,857,430
2025-11-27	60.300	62.990	60.300	61.270	61.095	53,673,453
2025-11-26	61.600	62.580	60.220	61.130	60.956	69,817,101
2025-11-25	59.020	61.580	58.020	60.900	60.726	96,106,376
2025-11-24	62.000	63.000	57.730	58.650	58.483	120,357,808
2025-11-21	67.000	67.300	64.140	64.140	63.957	96,372,388
2025-11-20	72.520	76.190	71.010	71.270	71.067	108,013,446
2025-11-19	70.980	74.810	70.500	72.620	72.413	123,102,389
2025-11-18	74.080	74.980	69.400	69.920	69.720	120,388,602
2025-11-17	71.000	74.420	70.990	74.040	73.829	130,003,816
2025-11-14	71.300	72.150	68.880	68.890	68.693	78,220,948
2025-11-13	67.850	73.250	67.850	72.380	72.173	127,714,770
2025-11-12	66.890	68.980	65.000	67.880	67.686	68,203,196
2025-11-11	70.000	71.000	67.420	67.740	67.547	77,136,919
2025-11-10	71.320	73.660	68.650	69.360	69.162	118,750,603
2025-11-07	70.200	71.450	68.500	69.990	69.790	92,824,383
2025-11-06	66.800	70.200	66.660	70.020	69.820	96,036,010
2025-11-05	64.000	68.170	63.500	66.800	66.609	87,380,127
2025-11-04	68.100	69.000	65.450	66.150	65.961	69,475,358
2025-11-03	70.490	70.800	66.500	68.320	68.125	90,797,867
2025-10-31	72.000	75.000	69.000	69.020	68.823	133,708,230
2025-10-30	69.170	75.000	68.200	72.370	72.163	146,292,107
2025-10-29	65.570	69.660	65.010	68.700	68.504	110,731,629
2025-10-28	65.150	66.190	63.800	64.680	64.495	71,376,526

← NewerPage 4 of 5 · 241 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.