Jiangxi Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.520	36.810	34.420	36.690	36.690	48,478,367
2026-10-22	36.360	36.770	35.480	35.480	35.480	37,185,889
2026-10-21	37.830	38.000	36.450	36.660	36.660	45,595,549
2026-10-20	37.850	38.710	37.320	37.800	37.800	47,228,404
2026-10-19	38.080	38.740	37.670	38.230	38.230	45,944,297
2026-10-16	41.000	41.500	38.700	39.290	39.290	62,777,684
2026-10-15	40.010	40.260	39.210	40.010	40.010	35,081,805
2026-10-14	41.790	42.390	40.960	41.000	41.000	28,602,721
2026-10-13	42.500	42.990	40.780	41.930	41.930	48,616,047
2026-10-12	44.600	45.780	43.600	43.680	43.680	43,028,652
2026-10-09	44.000	46.100	43.490	45.470	45.470	58,332,074
2026-10-08	43.200	45.160	43.050	44.210	44.210	44,729,246
2026-09-30	43.510	43.940	42.620	43.430	43.430	24,639,049
2026-09-29	42.490	43.750	42.060	43.380	43.380	35,161,969
2026-09-28	43.000	43.210	41.670	41.900	41.900	28,920,672
2026-09-24	45.380	45.410	43.670	43.680	43.680	27,464,871
2026-09-23	46.400	46.500	45.290	45.530	45.530	22,480,400
2026-09-22	46.560	46.950	46.300	46.390	46.390	23,307,652
2026-09-21	46.210	46.720	45.950	46.560	46.560	25,124,154
2026-09-18	46.510	46.600	45.700	46.200	46.200	22,464,225
2026-09-17	45.700	46.160	45.180	45.910	45.910	24,395,160
2026-09-16	45.370	46.090	44.100	45.700	45.700	31,347,492
2026-09-15	46.120	46.460	45.520	45.580	45.580	22,161,332
2026-09-14	46.050	47.300	46.000	46.680	46.680	17,411,992
2026-09-11	47.310	47.380	45.770	46.670	46.670	31,278,752
2026-09-10	49.130	49.170	48.100	48.340	48.340	15,460,826
2026-09-09	48.850	49.300	48.570	49.110	49.110	21,036,398
2026-09-08	49.150	49.590	48.800	49.090	49.090	21,588,137
2026-09-07	48.210	49.060	48.090	48.860	48.860	23,511,008
2026-09-04	50.520	50.940	48.830	49.090	49.090	31,163,404
2026-09-03	51.180	51.460	50.420	50.520	50.520	26,387,867
2026-09-02	51.510	51.570	49.800	50.230	50.230	42,189,426
2026-09-01	53.810	54.610	52.500	52.530	52.530	36,576,848
2026-08-31	54.230	54.670	53.100	53.890	53.890	39,408,059
2026-08-28	54.900	55.620	53.540	55.000	55.000	47,996,625
2026-08-27	53.250	54.150	52.800	54.130	54.130	27,957,660
2026-08-26	52.700	54.470	52.530	53.500	53.500	32,999,191
2026-08-25	54.600	55.770	52.920	53.050	53.050	45,970,043
2026-08-24	54.990	56.890	54.990	55.630	55.630	64,763,492
2026-08-21	51.150	54.970	50.810	54.120	54.120	61,417,113
2026-08-20	52.480	52.580	51.150	51.270	51.270	23,353,725
2026-08-19	52.600	53.360	51.640	51.720	51.720	30,940,596
2026-08-18	54.510	55.050	53.220	53.590	53.590	31,824,248
2026-08-17	54.150	54.570	53.250	54.280	54.280	33,301,410
2026-08-14	53.520	54.630	53.080	53.850	53.850	34,494,590
2026-08-13	53.580	54.030	52.900	53.160	53.160	35,214,320
2026-08-12	53.800	55.120	53.400	53.900	53.900	37,511,730
2026-08-11	54.140	54.380	53.260	53.420	53.420	33,533,352
2026-08-10	53.500	55.180	53.130	54.130	54.130	54,574,414
2026-08-07	52.600	53.080	51.460	52.820	52.820	40,633,246
2026-08-06	52.750	53.250	51.650	52.240	52.240	40,778,820
2026-08-05	52.000	52.980	51.200	52.980	52.980	43,192,895
2026-08-04	50.300	51.980	50.300	51.700	51.700	38,078,535
2026-08-03	48.900	50.900	47.910	50.400	50.400	41,249,168
2026-07-31	49.660	50.920	49.600	49.710	49.710	43,778,492
2026-07-30	49.480	50.690	49.360	49.930	49.930	45,390,023
2026-07-29	49.200	50.670	47.470	49.920	49.920	53,143,074
2026-07-28	49.500	50.690	48.650	49.040	49.040	36,426,594
2026-07-27	49.850	50.650	48.900	50.080	50.080	41,995,488
2026-07-24	50.000	51.100	49.000	49.030	49.030	51,251,137

Page 1 of 5 · 242 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.