Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.940	33.230	32.310	32.530	32.294	28,032,515
2024-10-29	34.480	35.100	33.250	33.310	33.068	36,197,450
2024-10-28	33.900	34.300	33.330	34.260	34.011	41,219,077
2024-10-25	32.020	34.490	32.020	33.900	33.654	65,872,493
2024-10-24	32.880	33.000	31.820	31.970	31.738	31,629,166
2024-10-23	32.500	33.660	31.800	33.150	32.909	55,123,896
2024-10-22	31.670	32.490	31.260	32.470	32.234	34,657,768
2024-10-21	31.140	32.220	30.940	31.620	31.391	46,773,624
2024-10-18	29.800	31.690	29.670	30.960	30.735	47,830,378
2024-10-17	30.900	30.970	29.890	29.960	29.743	23,424,619
2024-10-16	30.100	30.790	30.070	30.290	30.070	24,081,913
2024-10-15	31.800	31.930	30.820	30.850	30.626	27,983,931
2024-10-14	31.610	32.090	30.820	31.960	31.728	33,918,066
2024-10-11	33.130	33.300	31.150	31.600	31.371	40,695,583
2024-10-10	34.000	34.910	33.360	33.540	33.297	49,128,759
2024-10-09	37.000	37.810	34.130	34.130	33.882	82,035,670
2024-10-08	37.920	37.920	35.260	37.920	37.645	102,914,664
2024-09-30	33.420	34.470	32.380	34.470	34.220	97,072,993
2024-09-27	29.260	31.380	29.230	31.340	31.113	75,393,918
2024-09-26	27.360	28.540	27.250	28.530	28.323	35,561,870
2024-09-25	27.800	28.350	27.450	27.510	27.310	46,552,026
2024-09-24	25.900	27.550	25.720	27.510	27.310	55,189,479
2024-09-23	25.460	25.850	25.260	25.580	25.394	13,421,234
2024-09-20	25.720	25.720	25.250	25.490	25.305	15,479,938
2024-09-19	25.530	26.080	25.070	25.760	25.573	23,351,859
2024-09-18	25.500	25.690	24.990	25.400	25.216	21,472,322
2024-09-13	26.920	27.300	25.520	25.580	25.394	42,754,955
2024-09-12	27.760	28.180	27.000	27.060	26.864	50,273,155
2024-09-11	25.990	27.840	25.670	27.840	27.638	74,137,651
2024-09-10	25.870	25.890	24.900	25.310	25.126	19,384,002
2024-09-09	26.010	26.410	25.510	25.700	25.513	17,303,853
2024-09-06	26.620	26.780	26.190	26.220	26.030	11,164,960
2024-09-05	26.350	27.360	26.280	26.700	26.506	20,081,457
2024-09-04	26.480	26.970	26.310	26.350	26.159	17,809,647
2024-09-03	26.100	27.270	25.720	26.600	26.407	25,131,945
2024-09-02	27.190	27.580	26.100	26.100	25.911	22,297,772
2024-08-30	26.300	27.840	26.210	27.330	27.132	38,295,756
2024-08-29	25.770	26.660	25.340	26.390	26.198	19,204,360
2024-08-28	25.880	25.990	25.460	25.970	25.782	11,029,066
2024-08-27	26.390	26.470	25.700	26.040	25.851	14,216,830
2024-08-26	25.530	26.950	25.530	26.390	26.198	24,500,024
2024-08-23	26.310	26.480	25.410	25.520	25.335	20,006,218
2024-08-22	27.470	27.540	26.500	26.500	26.308	17,964,051
2024-08-21	26.610	27.860	26.300	27.400	27.201	30,327,179
2024-08-20	26.700	27.560	26.610	26.970	26.774	29,041,339
2024-08-19	26.280	26.860	26.060	26.540	26.347	10,653,473
2024-08-16	26.550	26.940	26.320	26.350	26.159	11,697,466
2024-08-15	26.370	26.830	25.970	26.570	26.377	14,473,087
2024-08-14	26.980	27.550	26.580	26.590	26.397	10,807,256
2024-08-13	26.610	27.320	26.240	27.160	26.963	13,454,605
2024-08-12	27.020	27.100	26.560	26.620	26.427	8,406,917
2024-08-09	27.420	27.580	26.900	26.900	26.705	12,234,256
2024-08-08	27.300	27.550	26.980	27.310	27.112	11,951,546
2024-08-07	27.670	27.760	27.250	27.300	27.102	15,769,475
2024-08-06	27.390	28.220	27.330	27.880	27.678	23,674,192
2024-08-05	27.100	28.430	27.000	27.000	26.804	22,471,319
2024-08-02	27.200	27.750	27.170	27.220	27.022	11,371,611
2024-08-01	28.100	28.210	27.400	27.500	27.300	16,311,872
2024-07-31	26.760	28.130	26.500	28.130	27.926	26,836,036
2024-07-30	26.750	26.770	26.310	26.670	26.476	11,913,089

← NewerPage 9 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.