Jiangxi Ganneng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.020	9.070	8.800	8.800	8.800	7,857,325
2026-10-21	9.080	9.130	9.020	9.050	9.050	4,290,100
2026-10-20	9.170	9.220	8.980	9.070	9.070	6,901,458
2026-10-19	8.940	9.180	8.900	9.170	9.170	8,803,304
2026-10-16	8.980	9.100	8.900	8.950	8.950	7,545,988
2026-10-15	8.820	9.080	8.820	8.880	8.880	10,047,886
2026-10-14	8.970	9.230	8.960	9.170	9.170	8,510,558
2026-10-13	9.120	9.150	8.960	9.030	9.030	8,360,759
2026-10-12	9.140	9.370	9.140	9.190	9.190	9,086,962
2026-10-09	9.100	9.230	9.020	9.220	9.220	9,292,938
2026-10-08	9.140	9.190	8.980	9.150	9.150	11,230,057
2026-09-30	9.030	9.110	8.980	9.080	9.080	5,360,261
2026-09-29	8.950	9.060	8.940	8.990	8.990	5,028,100
2026-09-28	8.930	9.140	8.930	8.990	8.990	8,630,439
2026-09-24	9.100	9.120	8.920	8.980	8.980	8,341,136
2026-09-23	9.320	9.320	9.100	9.100	9.100	10,578,883
2026-09-22	9.450	9.450	9.280	9.320	9.320	8,656,300
2026-09-21	9.370	9.400	9.300	9.390	9.390	7,929,501
2026-09-18	9.300	9.510	9.260	9.370	9.370	10,207,916
2026-09-17	9.520	9.530	9.190	9.280	9.280	16,143,972
2026-09-16	9.440	9.870	9.420	9.560	9.560	12,290,011
2026-09-15	9.640	9.850	9.480	9.520	9.520	16,497,328
2026-09-14	9.780	10.150	9.710	9.750	9.750	21,752,049
2026-09-11	9.710	10.190	9.530	9.870	9.870	25,616,738
2026-09-10	9.590	10.100	9.510	9.920	9.920	28,561,984
2026-09-09	9.450	9.680	9.400	9.620	9.620	11,908,345
2026-09-08	9.350	9.470	9.300	9.460	9.460	6,715,125
2026-09-07	9.390	9.410	9.290	9.350	9.350	7,039,055
2026-09-04	9.420	9.530	9.330	9.390	9.390	7,893,606
2026-09-03	9.370	9.440	9.330	9.400	9.400	5,602,836
2026-09-02	9.460	9.520	9.320	9.370	9.370	9,412,971
2026-09-01	9.450	9.570	9.440	9.480	9.480	7,019,508
2026-08-31	9.590	9.630	9.420	9.470	9.470	7,495,999
2026-08-28	9.700	9.710	9.620	9.650	9.650	5,735,703
2026-08-27	9.650	9.720	9.560	9.680	9.680	8,455,100
2026-08-26	9.490	9.710	9.450	9.680	9.680	10,720,942
2026-08-25	9.300	9.530	9.250	9.490	9.490	10,785,100
2026-08-24	9.490	9.680	9.320	9.450	9.450	21,512,748
2026-08-21	10.030	10.050	9.870	9.960	9.960	7,497,199
2026-08-20	10.050	10.150	9.960	10.050	10.050	7,348,001
2026-08-19	10.220	10.330	9.960	10.030	10.030	11,462,000
2026-08-18	10.440	10.460	10.240	10.280	10.280	8,444,752
2026-08-17	10.330	10.470	10.200	10.440	10.440	11,247,547
2026-08-14	10.700	10.710	10.280	10.370	10.370	18,537,371
2026-08-13	10.750	10.840	10.650	10.710	10.710	15,453,870
2026-08-12	10.910	11.000	10.660	10.750	10.750	12,627,368
2026-08-11	10.980	11.080	10.860	10.910	10.910	13,585,598
2026-08-10	10.920	11.060	10.840	11.040	11.040	15,415,211
2026-08-07	10.980	10.980	10.780	10.920	10.920	12,767,648
2026-08-06	11.030	11.060	10.750	10.940	10.940	17,663,688
2026-08-05	11.000	11.120	10.920	11.070	11.070	17,543,451
2026-08-04	10.980	11.270	10.940	11.040	11.040	17,505,086
2026-08-03	10.920	11.200	10.920	11.080	11.080	18,928,199
2026-07-31	10.530	10.980	10.530	10.870	10.870	19,025,100
2026-07-30	10.750	11.030	10.680	10.830	10.830	20,717,768
2026-07-29	10.480	10.970	10.350	10.950	10.950	28,173,951
2026-07-28	10.490	10.660	10.400	10.490	10.490	14,408,600
2026-07-27	10.120	10.730	10.070	10.700	10.700	21,831,314
2026-07-24	10.900	11.140	10.290	10.320	10.320	35,897,410
2026-07-23	11.010	11.550	10.810	11.190	11.190	40,449,855

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.5670 CNY
2025-06-16	0.3300 CNY
2024-06-14	0.1510 CNY
2021-06-15	0.1000 CNY
2020-06-05	0.1000 CNY
2019-05-16	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.