Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.280	30.280	29.830	29.970	29.753	12,460,428
2025-04-25	30.510	30.710	30.200	30.310	30.090	18,226,916
2025-04-24	30.980	31.710	30.640	30.730	30.507	34,730,170
2025-04-23	30.450	30.680	29.960	30.340	30.120	14,274,817
2025-04-22	30.710	30.850	30.360	30.370	30.150	12,627,722
2025-04-21	30.530	30.900	30.370	30.890	30.666	9,149,855
2025-04-18	30.440	30.730	30.000	30.670	30.447	9,018,076
2025-04-17	30.400	30.790	30.340	30.440	30.219	8,292,514
2025-04-16	31.080	31.150	30.260	30.670	30.447	13,161,773
2025-04-15	31.270	31.490	31.050	31.100	30.874	10,007,924
2025-04-14	31.250	31.480	31.050	31.200	30.974	14,696,754
2025-04-11	30.450	31.070	30.370	30.800	30.576	17,052,944
2025-04-10	31.110	31.350	30.660	30.820	30.596	21,764,225
2025-04-09	28.750	30.030	28.000	29.910	29.693	25,347,838
2025-04-08	29.540	30.580	28.890	29.500	29.286	28,689,650
2025-04-07	30.560	31.890	30.330	30.330	30.110	25,912,136
2025-04-03	33.670	34.060	33.510	33.700	33.455	9,461,022
2025-04-02	34.000	34.150	33.760	33.940	33.694	9,896,693
2025-04-01	33.830	34.200	33.720	34.000	33.753	11,561,194
2025-03-31	33.800	34.170	33.310	33.830	33.584	14,801,495
2025-03-28	34.560	34.740	33.880	33.920	33.674	13,660,370
2025-03-27	34.600	34.940	34.200	34.560	34.309	12,345,962
2025-03-26	34.900	35.060	34.720	34.860	34.607	10,539,300
2025-03-25	34.810	35.120	34.550	34.900	34.647	12,570,862
2025-03-24	34.770	34.880	34.230	34.800	34.547	16,233,721
2025-03-21	35.730	35.910	34.650	34.750	34.498	24,475,109
2025-03-20	36.010	36.210	35.750	35.790	35.530	20,378,203
2025-03-19	36.700	36.790	36.220	36.410	36.146	19,324,278
2025-03-18	37.330	37.450	36.710	36.920	36.652	22,513,016
2025-03-17	36.880	37.480	36.510	37.150	36.880	27,492,363
2025-03-14	36.300	36.800	36.190	36.730	36.463	26,332,709
2025-03-13	36.150	36.550	35.900	36.100	35.838	20,613,277
2025-03-12	36.520	36.740	36.120	36.200	35.937	18,268,825
2025-03-11	36.060	36.490	35.850	36.490	36.225	21,150,523
2025-03-10	36.910	37.250	36.360	36.610	36.344	25,836,650
2025-03-07	37.600	38.260	36.740	36.910	36.642	38,161,141
2025-03-06	37.250	37.650	36.810	37.500	37.228	36,620,149
2025-03-05	37.600	37.990	36.620	36.940	36.672	32,754,208
2025-03-04	38.000	38.000	37.000	37.610	37.337	47,898,626
2025-03-03	36.850	38.880	36.820	38.600	38.320	79,663,684
2025-02-28	37.000	37.520	36.090	36.380	36.116	56,735,289
2025-02-27	35.910	37.320	35.700	36.890	36.622	56,757,902
2025-02-26	35.360	36.090	35.350	35.910	35.649	27,824,903
2025-02-25	35.150	36.460	35.020	35.490	35.232	34,214,471
2025-02-24	35.810	36.100	35.180	35.500	35.242	28,756,598
2025-02-21	35.370	36.030	35.300	35.810	35.550	32,697,366
2025-02-20	35.520	36.040	35.120	35.370	35.113	20,355,633
2025-02-19	35.300	35.750	34.880	35.690	35.431	24,462,463
2025-02-18	35.800	36.370	35.200	35.380	35.123	34,984,001
2025-02-17	36.020	36.100	35.180	35.410	35.153	26,521,245
2025-02-14	36.280	36.930	35.880	36.010	35.749	27,215,089
2025-02-13	36.060	37.060	35.670	35.730	35.471	32,804,931
2025-02-12	34.360	37.400	34.250	36.220	35.957	46,511,712
2025-02-11	35.780	35.780	34.430	34.500	34.250	29,447,748
2025-02-10	35.100	35.980	34.900	35.880	35.620	33,764,687
2025-02-07	34.480	35.520	34.400	35.100	34.845	32,235,478
2025-02-06	32.950	34.930	32.460	34.660	34.408	35,732,068
2025-02-05	32.950	33.400	32.680	33.000	32.761	18,491,728
2025-01-27	33.530	34.340	33.070	33.080	32.840	21,062,028
2025-01-24	33.550	33.760	33.240	33.600	33.356	18,583,943

← NewerPage 7 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.