Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.690	40.330	39.010	39.430	39.318	76,955,259
2025-07-24	36.040	39.980	36.020	39.400	39.288	97,229,151
2025-07-23	37.150	37.940	36.400	36.480	36.376	58,383,308
2025-07-22	36.170	37.040	35.870	36.780	36.675	41,730,510
2025-07-21	36.100	36.350	35.780	36.180	36.077	28,705,034
2025-07-18	35.130	36.300	35.130	35.950	35.847	47,408,603
2025-07-17	33.980	35.180	33.740	34.960	34.860	34,706,498
2025-07-16	34.400	34.460	33.800	33.960	33.714	20,237,702
2025-07-15	34.820	35.300	34.010	34.480	34.230	34,074,152
2025-07-14	35.200	36.290	35.200	35.390	35.133	42,560,756
2025-07-11	34.810	35.280	34.400	34.470	34.220	29,710,632
2025-07-10	34.350	34.790	34.190	34.630	34.379	17,221,839
2025-07-09	35.010	35.190	34.450	34.530	34.279	19,528,543
2025-07-08	34.260	35.380	34.260	35.010	34.756	29,774,709
2025-07-07	34.200	34.590	33.920	34.240	33.992	16,565,451
2025-07-04	34.810	34.990	34.260	34.330	34.081	28,827,808
2025-07-03	34.690	35.630	34.290	35.120	34.865	48,024,963
2025-07-02	33.550	34.850	33.230	34.530	34.279	47,883,054
2025-07-01	33.560	33.640	32.910	33.560	33.316	24,553,355
2025-06-30	34.150	34.290	33.510	33.770	33.525	27,445,665
2025-06-27	33.990	34.930	33.910	34.150	33.902	44,529,478
2025-06-26	32.970	34.960	32.860	33.500	33.257	56,403,001
2025-06-25	32.800	33.150	32.560	32.970	32.731	33,884,378
2025-06-24	31.600	32.970	31.520	32.700	32.463	41,298,019
2025-06-23	30.400	31.530	30.280	31.520	31.291	24,555,222
2025-06-20	31.000	31.630	30.600	30.600	30.378	18,696,280
2025-06-19	31.050	32.100	30.920	31.120	30.894	23,077,675
2025-06-18	31.330	31.500	30.780	31.140	30.914	12,126,118
2025-06-17	31.200	31.740	31.040	31.270	31.043	14,637,694
2025-06-16	31.200	31.300	30.930	31.150	30.924	12,040,875
2025-06-13	31.670	32.080	31.310	31.420	31.192	16,844,010
2025-06-12	31.730	32.000	31.530	31.900	31.668	15,736,668
2025-06-11	31.150	32.300	31.070	31.880	31.649	28,837,665
2025-06-10	31.430	31.760	30.900	31.150	30.924	14,855,884
2025-06-09	31.300	31.660	31.100	31.420	31.192	13,288,116
2025-06-06	31.270	31.500	31.110	31.190	30.964	10,232,914
2025-06-05	31.100	31.400	30.920	31.240	31.013	12,111,359
2025-06-04	30.280	31.220	30.190	31.220	30.993	26,156,734
2025-06-03	29.960	30.470	29.910	30.130	29.911	10,783,776
2025-05-30	30.550	30.550	30.130	30.180	29.961	9,509,433
2025-05-29	30.020	30.650	29.990	30.600	30.378	12,422,256
2025-05-28	30.700	30.800	30.100	30.160	29.941	13,632,769
2025-05-27	30.570	31.500	30.510	30.870	30.646	14,722,132
2025-05-26	31.000	31.400	30.510	30.590	30.368	17,050,076
2025-05-23	31.770	31.770	31.310	31.430	31.202	27,678,790
2025-05-22	31.310	32.150	31.230	31.400	31.172	16,539,817
2025-05-21	31.050	31.910	30.910	31.530	31.301	24,648,554
2025-05-20	30.930	31.150	30.680	31.050	30.825	9,758,179
2025-05-19	30.780	30.890	30.470	30.890	30.666	9,945,365
2025-05-16	31.000	31.310	30.920	30.980	30.755	10,992,226
2025-05-15	32.000	32.000	31.180	31.190	30.964	16,364,183
2025-05-14	31.700	32.290	31.570	32.150	31.917	21,068,542
2025-05-13	31.610	32.200	31.450	31.730	31.500	21,440,179
2025-05-12	31.150	31.580	30.900	31.580	31.351	23,118,616
2025-05-09	31.000	31.060	30.530	30.670	30.447	10,102,239
2025-05-08	30.490	31.300	30.380	30.980	30.755	15,905,293
2025-05-07	31.020	31.240	30.400	30.620	30.398	14,740,871
2025-05-06	29.960	30.720	29.960	30.720	30.497	17,163,545
2025-04-30	29.860	30.220	29.730	29.950	29.733	15,030,007
2025-04-29	29.900	30.280	29.810	30.180	29.961	9,507,730

← NewerPage 6 of 21 · 1,219 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.