Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	65.000	66.300	64.500	65.530	65.343	78,458,946
2025-10-24	64.480	66.460	63.890	64.300	64.117	94,820,758
2025-10-23	60.510	64.430	60.030	64.160	63.977	101,963,065
2025-10-22	60.510	61.800	59.110	60.780	60.607	60,516,076
2025-10-21	61.330	62.000	60.150	61.590	61.414	64,870,774
2025-10-20	62.000	62.900	60.000	60.690	60.517	81,431,816
2025-10-17	65.000	66.300	60.750	60.960	60.786	100,031,873
2025-10-16	65.010	67.070	63.800	64.960	64.775	82,726,923
2025-10-15	68.540	70.950	62.800	66.180	65.991	126,697,880
2025-10-14	69.750	72.740	67.660	68.520	68.324	129,134,871
2025-10-13	59.200	70.000	59.200	69.750	69.551	137,361,187
2025-10-10	67.000	69.300	62.780	63.930	63.748	156,177,117
2025-10-09	63.200	66.970	62.700	66.970	66.779	129,215,908
2025-09-30	58.510	61.000	57.510	60.880	60.706	112,408,334
2025-09-29	55.000	58.980	55.000	58.500	58.333	118,954,227
2025-09-26	55.510	56.410	54.200	54.250	54.095	92,907,262
2025-09-25	55.500	58.880	55.210	55.730	55.571	127,150,917
2025-09-24	52.600	57.130	51.820	54.920	54.763	121,387,723
2025-09-23	52.500	54.880	51.600	53.140	52.988	120,848,727
2025-09-22	53.000	53.350	51.000	52.540	52.390	127,723,341
2025-09-19	48.750	52.820	48.600	52.820	52.669	152,428,249
2025-09-18	49.640	50.110	47.200	48.020	47.883	98,337,930
2025-09-17	47.900	51.150	47.200	49.950	49.807	95,109,176
2025-09-16	48.680	49.400	47.420	48.300	48.162	69,969,280
2025-09-15	47.000	50.140	47.000	48.660	48.521	105,306,811
2025-09-12	47.510	47.790	46.280	46.570	46.437	79,946,436
2025-09-11	46.580	47.990	45.970	47.250	47.115	86,016,864
2025-09-10	46.450	48.480	46.450	47.050	46.916	118,204,634
2025-09-09	47.500	51.030	47.310	48.900	48.760	157,710,535
2025-09-08	46.480	48.830	45.200	48.650	48.511	173,918,718
2025-09-05	40.550	44.610	40.020	44.610	44.483	134,641,164
2025-09-04	40.010	41.750	39.330	40.550	40.434	86,827,310
2025-09-03	40.040	41.480	39.620	40.030	39.916	61,959,420
2025-09-02	40.710	41.180	39.500	39.900	39.786	51,667,170
2025-09-01	40.380	40.880	39.740	40.670	40.554	66,304,212
2025-08-29	38.390	40.500	38.390	39.920	39.806	73,572,329
2025-08-28	38.000	38.570	37.200	38.390	38.280	48,220,688
2025-08-27	39.390	40.150	38.000	38.210	38.101	59,678,156
2025-08-26	39.030	39.580	38.520	39.110	38.998	43,152,908
2025-08-25	38.590	39.700	38.590	39.260	39.148	54,009,328
2025-08-22	38.000	38.650	37.950	38.300	38.191	30,499,862
2025-08-21	38.370	38.850	38.030	38.170	38.061	28,191,837
2025-08-20	38.130	38.930	37.960	38.590	38.480	37,514,844
2025-08-19	39.010	39.570	38.770	38.950	38.839	30,005,836
2025-08-18	39.780	40.310	39.100	39.340	39.228	48,751,388
2025-08-15	37.750	38.930	37.710	38.760	38.649	37,866,102
2025-08-14	38.880	39.150	37.770	37.920	37.812	43,564,555
2025-08-13	39.360	39.660	38.690	38.930	38.819	54,579,310
2025-08-12	40.000	41.040	38.660	39.450	39.337	102,618,303
2025-08-11	39.000	40.510	38.080	40.510	40.394	101,895,333
2025-08-08	36.430	37.290	36.000	36.830	36.725	47,761,865
2025-08-07	36.130	36.520	35.160	36.460	36.356	50,708,754
2025-08-06	35.850	35.990	35.630	35.970	35.867	21,447,061
2025-08-05	36.090	36.180	35.730	35.900	35.798	18,734,751
2025-08-04	36.010	36.160	35.360	35.910	35.808	26,685,320
2025-08-01	36.100	36.580	35.810	36.180	36.077	26,918,816
2025-07-31	36.940	37.040	35.800	36.000	35.897	43,550,828
2025-07-30	38.400	38.620	37.010	37.360	37.253	37,560,270
2025-07-29	37.960	38.600	37.800	38.120	38.011	32,597,142
2025-07-28	38.300	39.070	37.710	38.280	38.171	55,166,878

← NewerPage 5 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.