Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.200	34.630	33.590	33.600	33.356	18,007,800
2025-01-22	34.410	34.410	33.520	33.790	33.545	18,156,333
2025-01-21	35.780	35.780	34.500	34.630	34.379	20,307,569
2025-01-20	35.550	35.910	35.310	35.480	35.223	21,499,432
2025-01-17	35.140	36.390	35.140	35.540	35.282	28,375,242
2025-01-16	35.630	35.630	34.650	35.060	34.806	23,481,146
2025-01-15	34.800	35.550	34.220	34.870	34.617	29,468,947
2025-01-14	34.340	35.110	34.100	35.000	34.746	29,483,887
2025-01-13	33.100	34.700	32.930	34.340	34.091	28,002,600
2025-01-10	34.050	34.380	33.140	33.140	32.899	14,291,148
2025-01-09	33.960	34.260	33.750	34.130	33.882	14,586,379
2025-01-08	34.410	34.660	33.380	33.990	33.743	20,062,944
2025-01-07	33.610	34.990	33.470	34.750	34.498	24,475,965
2025-01-06	33.660	34.590	33.480	33.850	33.604	29,023,360
2025-01-03	34.050	34.500	32.970	33.050	32.810	23,231,696
2025-01-02	35.020	35.250	33.750	34.070	33.823	23,461,498
2024-12-31	36.300	36.430	34.900	35.010	34.756	22,705,431
2024-12-30	35.740	36.500	35.600	36.380	36.116	19,788,651
2024-12-27	36.020	36.640	35.780	35.960	35.699	18,927,080
2024-12-26	36.030	36.450	35.980	36.020	35.759	15,093,848
2024-12-25	37.060	37.210	35.950	36.170	35.908	18,983,198
2024-12-24	36.690	37.550	36.600	37.230	36.960	24,664,705
2024-12-23	37.120	37.450	36.410	36.500	36.235	18,383,169
2024-12-20	36.600	37.630	36.350	37.100	36.831	27,102,720
2024-12-19	36.180	36.600	35.910	36.430	36.166	22,363,247
2024-12-18	37.150	37.290	36.540	36.680	36.414	20,361,884
2024-12-17	37.280	37.660	36.880	36.980	36.712	23,057,164
2024-12-16	38.220	38.410	37.030	37.280	37.009	26,846,511
2024-12-13	39.200	39.260	38.180	38.220	37.943	27,573,745
2024-12-12	38.620	40.000	38.450	39.620	39.332	30,497,197
2024-12-11	38.680	39.170	38.600	38.840	38.558	19,889,233
2024-12-10	40.980	41.210	38.780	38.950	38.667	40,389,951
2024-12-09	40.000	40.190	39.150	39.530	39.243	23,430,416
2024-12-06	39.800	40.960	38.910	40.290	39.998	36,586,533
2024-12-05	39.700	40.070	39.390	39.870	39.581	28,009,861
2024-12-04	41.210	41.690	39.880	40.090	39.799	35,520,745
2024-12-03	42.310	42.600	41.070	41.410	41.109	30,518,399
2024-12-02	41.900	42.700	41.640	42.070	41.765	36,759,317
2024-11-29	40.820	42.990	40.650	42.050	41.745	52,286,393
2024-11-28	40.700	41.840	40.510	40.990	40.693	40,352,843
2024-11-27	39.540	41.190	39.040	41.140	40.841	47,529,404
2024-11-26	42.350	42.350	40.050	40.050	39.759	59,899,967
2024-11-25	41.080	43.000	41.080	42.670	42.360	75,482,922
2024-11-22	42.120	43.880	41.000	41.080	40.782	73,907,614
2024-11-21	42.780	43.600	42.110	42.790	42.479	73,205,736
2024-11-20	43.000	44.650	42.580	43.360	43.045	130,976,451
2024-11-19	38.450	41.610	37.990	41.610	41.308	56,094,964
2024-11-18	38.870	39.550	37.450	37.830	37.555	52,723,392
2024-11-15	41.000	41.150	38.790	38.930	38.647	76,448,290
2024-11-14	43.880	45.300	41.410	41.610	41.308	107,443,094
2024-11-13	43.210	44.740	41.180	44.480	44.157	136,601,615
2024-11-12	40.500	43.560	40.390	41.950	41.646	152,330,281
2024-11-11	36.000	39.600	35.910	39.600	39.313	100,302,203
2024-11-08	36.850	37.890	35.900	36.000	35.739	49,872,988
2024-11-07	35.470	36.140	35.270	36.130	35.868	42,585,561
2024-11-06	36.100	37.880	35.660	36.050	35.788	71,396,465
2024-11-05	34.550	36.200	34.360	36.070	35.808	56,808,697
2024-11-04	34.150	34.680	33.510	34.610	34.359	36,141,385
2024-11-01	33.690	35.480	33.350	34.120	33.872	61,170,260
2024-10-31	32.900	34.060	32.820	33.980	33.733	46,743,949

← NewerPage 8 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.