Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.910 | 5.000 | 4.870 | 4.980 | 4.980 | 13,789,904 |
| 2024-07-23 | 4.900 | 4.980 | 4.880 | 4.910 | 4.910 | 13,151,301 |
| 2024-07-22 | 4.930 | 4.960 | 4.860 | 4.890 | 4.890 | 13,606,473 |
| 2024-07-19 | 5.010 | 5.010 | 4.910 | 4.950 | 4.950 | 11,669,637 |
| 2024-07-18 | 4.940 | 5.010 | 4.890 | 5.010 | 5.010 | 13,279,159 |
| 2024-07-17 | 5.050 | 5.160 | 5.050 | 5.090 | 5.090 | 21,386,450 |
| 2024-07-16 | 5.140 | 5.140 | 5.030 | 5.050 | 5.050 | 14,437,541 |
| 2024-07-15 | 5.080 | 5.130 | 5.030 | 5.130 | 5.130 | 15,975,800 |
| 2024-07-12 | 5.090 | 5.150 | 5.070 | 5.100 | 5.100 | 12,890,410 |
| 2024-07-11 | 5.130 | 5.160 | 5.060 | 5.090 | 5.090 | 16,729,550 |
| 2024-07-10 | 5.250 | 5.260 | 5.080 | 5.120 | 5.120 | 22,726,473 |
| 2024-07-09 | 5.160 | 5.280 | 5.110 | 5.260 | 5.260 | 22,528,059 |
| 2024-07-08 | 5.190 | 5.230 | 5.110 | 5.150 | 5.150 | 16,533,641 |
| 2024-07-05 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2024-07-04 | 5.260 | 5.290 | 5.180 | 5.210 | 5.210 | 16,593,700 |
| 2024-07-03 | 5.230 | 5.290 | 5.210 | 5.260 | 5.260 | 16,268,200 |
| 2024-07-02 | 5.230 | 5.270 | 5.180 | 5.250 | 5.250 | 17,118,292 |
| 2024-07-01 | 5.170 | 5.260 | 5.170 | 5.230 | 5.230 | 20,378,637 |
| 2024-06-28 | 5.080 | 5.210 | 5.070 | 5.170 | 5.170 | 19,703,010 |
| 2024-06-27 | 5.050 | 5.130 | 5.020 | 5.110 | 5.110 | 21,753,300 |
| 2024-06-26 | 5.090 | 5.120 | 5.010 | 5.060 | 5.060 | 15,279,779 |
| 2024-06-25 | 5.050 | 5.110 | 5.020 | 5.080 | 5.080 | 12,845,469 |
| 2024-06-24 | 5.130 | 5.150 | 5.000 | 5.040 | 5.040 | 16,887,901 |
| 2024-06-21 | 5.140 | 5.210 | 5.120 | 5.130 | 5.130 | 15,601,541 |
| 2024-06-20 | 5.120 | 5.170 | 5.020 | 5.140 | 5.140 | 24,742,120 |
| 2024-06-19 | 5.110 | 5.280 | 5.080 | 5.120 | 5.120 | 32,018,832 |
| 2024-06-18 | 4.870 | 5.090 | 4.860 | 5.080 | 5.080 | 32,563,402 |
| 2024-06-17 | 4.880 | 4.990 | 4.830 | 4.870 | 4.870 | 19,956,900 |
| 2024-06-14 | 4.820 | 4.930 | 4.820 | 4.890 | 4.890 | 29,709,123 |
| 2024-06-13 | 5.010 | 5.020 | 4.810 | 4.860 | 4.860 | 20,396,567 |
| 2024-06-12 | 4.860 | 4.920 | 4.830 | 4.900 | 4.900 | 15,532,600 |
| 2024-06-11 | 5.010 | 5.010 | 4.850 | 4.900 | 4.900 | 19,892,739 |
| 2024-06-07 | 4.910 | 5.040 | 4.890 | 5.010 | 5.010 | 21,951,089 |
| 2024-06-06 | 4.900 | 4.940 | 4.830 | 4.890 | 4.890 | 15,706,200 |
| 2024-06-05 | 4.980 | 4.980 | 4.890 | 4.900 | 4.900 | 14,385,800 |
| 2024-06-04 | 4.870 | 4.970 | 4.860 | 4.960 | 4.960 | 12,094,814 |
| 2024-06-03 | 4.910 | 4.960 | 4.830 | 4.890 | 4.890 | 19,754,366 |
| 2024-05-31 | 4.950 | 4.960 | 4.890 | 4.910 | 4.910 | 9,183,953 |
| 2024-05-30 | 4.990 | 5.020 | 4.900 | 4.930 | 4.930 | 11,593,700 |
| 2024-05-29 | 4.980 | 5.020 | 4.940 | 4.990 | 4.990 | 10,464,228 |
| 2024-05-28 | 5.040 | 5.050 | 4.970 | 4.990 | 4.990 | 15,617,502 |
| 2024-05-27 | 5.050 | 5.080 | 5.020 | 5.050 | 5.050 | 17,026,200 |
| 2024-05-24 | 4.960 | 5.070 | 4.960 | 5.050 | 5.050 | 16,697,950 |
| 2024-05-23 | 4.980 | 5.030 | 4.940 | 4.980 | 4.980 | 14,748,691 |
| 2024-05-22 | 5.010 | 5.090 | 4.980 | 5.020 | 5.020 | 18,667,392 |
| 2024-05-21 | 5.000 | 5.050 | 4.950 | 5.020 | 5.020 | 18,150,802 |
| 2024-05-20 | 4.950 | 5.030 | 4.890 | 5.000 | 5.000 | 20,560,858 |
| 2024-05-17 | 4.890 | 4.930 | 4.820 | 4.910 | 4.910 | 15,227,718 |
| 2024-05-16 | 4.910 | 4.940 | 4.860 | 4.880 | 4.880 | 16,772,197 |
| 2024-05-15 | 4.960 | 4.970 | 4.900 | 4.900 | 4.900 | 11,751,543 |
| 2024-05-14 | 4.900 | 4.970 | 4.880 | 4.970 | 4.970 | 16,751,125 |
| 2024-05-13 | 4.880 | 4.970 | 4.820 | 4.920 | 4.920 | 27,166,655 |
| 2024-05-10 | 4.850 | 4.900 | 4.840 | 4.880 | 4.880 | 14,148,115 |
| 2024-05-09 | 4.790 | 4.860 | 4.780 | 4.850 | 4.850 | 16,828,950 |
| 2024-05-08 | 4.790 | 4.860 | 4.760 | 4.790 | 4.790 | 15,065,893 |
| 2024-05-07 | 4.820 | 4.840 | 4.750 | 4.820 | 4.820 | 14,752,355 |
| 2024-05-06 | 4.680 | 4.840 | 4.640 | 4.830 | 4.830 | 28,451,493 |
| 2024-04-30 | 4.580 | 4.660 | 4.570 | 4.640 | 4.640 | 20,791,477 |
| 2024-04-29 | 4.680 | 4.690 | 4.560 | 4.580 | 4.580 | 30,459,050 |
| 2024-04-26 | 4.780 | 4.800 | 4.620 | 4.680 | 4.680 | 24,974,045 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-22 | 0.1200 CNY |
| 2021-05-14 | 0.2000 CNY |
| 2020-07-16 | 0.1500 CNY |
| 2019-06-13 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.