Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.710 | 4.810 | 4.710 | 4.780 | 4.780 | 15,036,432 |
| 2024-04-24 | 4.640 | 4.740 | 4.640 | 4.730 | 4.730 | 12,956,232 |
| 2024-04-23 | 4.730 | 4.740 | 4.640 | 4.660 | 4.660 | 18,491,359 |
| 2024-04-22 | 4.830 | 4.840 | 4.730 | 4.730 | 4.730 | 16,177,235 |
| 2024-04-19 | 4.750 | 4.880 | 4.730 | 4.820 | 4.820 | 21,408,769 |
| 2024-04-18 | 4.800 | 4.860 | 4.730 | 4.750 | 4.750 | 21,960,990 |
| 2024-04-17 | 4.810 | 4.820 | 4.730 | 4.820 | 4.820 | 22,612,441 |
| 2024-04-16 | 4.870 | 4.930 | 4.750 | 4.760 | 4.760 | 28,873,000 |
| 2024-04-15 | 4.890 | 4.930 | 4.810 | 4.880 | 4.880 | 30,072,044 |
| 2024-04-12 | 4.780 | 4.890 | 4.760 | 4.860 | 4.860 | 25,057,125 |
| 2024-04-11 | 4.650 | 4.790 | 4.640 | 4.770 | 4.770 | 30,721,862 |
| 2024-04-10 | 4.630 | 4.710 | 4.620 | 4.650 | 4.650 | 18,141,890 |
| 2024-04-09 | 4.620 | 4.650 | 4.580 | 4.640 | 4.640 | 14,112,450 |
| 2024-04-08 | 4.580 | 4.660 | 4.550 | 4.620 | 4.620 | 25,778,012 |
| 2024-04-03 | 4.550 | 4.600 | 4.490 | 4.590 | 4.590 | 16,936,414 |
| 2024-04-02 | 4.550 | 4.590 | 4.540 | 4.550 | 4.550 | 14,525,850 |
| 2024-04-01 | 4.600 | 4.680 | 4.530 | 4.560 | 4.560 | 19,232,493 |
| 2024-03-29 | 4.510 | 4.610 | 4.460 | 4.610 | 4.610 | 7,681,999 |
| 2024-03-28 | 4.460 | 4.550 | 4.460 | 4.520 | 4.520 | 19,019,030 |
| 2024-03-27 | 4.490 | 4.540 | 4.430 | 4.450 | 4.450 | 34,402,000 |
| 2024-03-26 | 4.550 | 4.550 | 4.370 | 4.460 | 4.460 | 46,230,051 |
| 2024-03-25 | 4.560 | 4.680 | 4.560 | 4.610 | 4.610 | 17,688,800 |
| 2024-03-22 | 4.570 | 4.620 | 4.550 | 4.590 | 4.590 | 11,801,335 |
| 2024-03-21 | 4.620 | 4.630 | 4.550 | 4.600 | 4.600 | 13,609,890 |
| 2024-03-20 | 4.610 | 4.640 | 4.580 | 4.630 | 4.630 | 8,892,982 |
| 2024-03-19 | 4.650 | 4.660 | 4.590 | 4.600 | 4.600 | 9,712,435 |
| 2024-03-18 | 4.590 | 4.660 | 4.570 | 4.650 | 4.650 | 14,792,601 |
| 2024-03-15 | 4.550 | 4.590 | 4.530 | 4.590 | 4.590 | 10,610,583 |
| 2024-03-14 | 4.500 | 4.580 | 4.500 | 4.550 | 4.550 | 11,757,030 |
| 2024-03-13 | 4.540 | 4.550 | 4.490 | 4.520 | 4.520 | 11,315,612 |
| 2024-03-12 | 4.600 | 4.620 | 4.490 | 4.550 | 4.550 | 19,646,668 |
| 2024-03-11 | 4.490 | 4.700 | 4.490 | 4.590 | 4.590 | 29,096,822 |
| 2024-03-08 | 4.450 | 4.510 | 4.430 | 4.510 | 4.510 | 17,003,600 |
| 2024-03-07 | 4.430 | 4.460 | 4.410 | 4.450 | 4.450 | 9,652,700 |
| 2024-03-06 | 4.450 | 4.490 | 4.410 | 4.420 | 4.420 | 13,192,039 |
| 2024-03-05 | 4.440 | 4.510 | 4.420 | 4.450 | 4.450 | 17,788,713 |
| 2024-03-04 | 4.430 | 4.450 | 4.380 | 4.450 | 4.450 | 11,985,324 |
| 2024-03-01 | 4.500 | 4.500 | 4.410 | 4.430 | 4.430 | 15,017,623 |
| 2024-02-29 | 4.360 | 4.510 | 4.350 | 4.490 | 4.490 | 20,325,096 |
| 2024-02-28 | 4.470 | 4.490 | 4.380 | 4.380 | 4.380 | 19,961,862 |
| 2024-02-27 | 4.420 | 4.510 | 4.400 | 4.490 | 4.490 | 16,778,856 |
| 2024-02-26 | 4.570 | 4.570 | 4.400 | 4.430 | 4.430 | 32,434,158 |
| 2024-02-23 | 4.330 | 4.620 | 4.320 | 4.570 | 4.570 | 47,719,654 |
| 2024-02-22 | 4.250 | 4.320 | 4.250 | 4.310 | 4.310 | 16,140,030 |
| 2024-02-21 | 4.250 | 4.310 | 4.210 | 4.280 | 4.280 | 23,680,611 |
| 2024-02-20 | 4.220 | 4.260 | 4.170 | 4.240 | 4.240 | 21,666,200 |
| 2024-02-19 | 4.110 | 4.250 | 4.090 | 4.210 | 4.210 | 32,188,422 |
| 2024-02-08 | 3.960 | 4.080 | 3.860 | 4.080 | 4.080 | 39,488,916 |
| 2024-02-07 | 3.960 | 4.020 | 3.900 | 3.930 | 3.930 | 28,476,832 |
| 2024-02-06 | 3.870 | 4.020 | 3.790 | 3.970 | 3.970 | 37,004,288 |
| 2024-02-05 | 4.020 | 4.040 | 3.830 | 3.910 | 3.910 | 31,168,735 |
| 2024-02-02 | 4.080 | 4.160 | 3.950 | 4.050 | 4.050 | 26,092,980 |
| 2024-02-01 | 4.110 | 4.170 | 4.070 | 4.080 | 4.080 | 26,580,686 |
| 2024-01-31 | 4.180 | 4.230 | 4.100 | 4.120 | 4.120 | 23,926,574 |
| 2024-01-30 | 4.220 | 4.300 | 4.180 | 4.190 | 4.190 | 19,942,881 |
| 2024-01-29 | 4.240 | 4.300 | 4.220 | 4.240 | 4.240 | 19,801,300 |
| 2024-01-26 | 4.170 | 4.260 | 4.150 | 4.250 | 4.250 | 20,185,674 |
| 2024-01-25 | 4.060 | 4.160 | 4.040 | 4.150 | 4.150 | 18,369,297 |
| 2024-01-24 | 3.860 | 4.050 | 3.850 | 4.050 | 4.050 | 23,976,400 |
| 2024-01-23 | 3.840 | 3.890 | 3.780 | 3.860 | 3.860 | 20,449,007 |
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.