Jiangxi Ganyue Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.990	4.000	3.830	3.860	3.860	26,976,110
2024-01-19	4.050	4.080	4.000	4.040	4.040	12,648,810
2024-01-18	4.150	4.150	3.940	4.060	4.060	25,296,700
2024-01-17	4.220	4.250	4.160	4.160	4.160	12,093,600
2024-01-16	4.250	4.260	4.170	4.220	4.220	12,487,300
2024-01-15	4.170	4.270	4.170	4.250	4.250	14,843,787
2024-01-12	4.140	4.220	4.140	4.180	4.180	11,698,287
2024-01-11	4.230	4.250	4.140	4.160	4.160	16,029,101
2024-01-10	4.300	4.310	4.210	4.220	4.220	14,528,500
2024-01-09	4.190	4.320	4.160	4.300	4.300	20,577,100
2024-01-08	4.240	4.260	4.180	4.190	4.190	14,788,889
2024-01-05	4.280	4.290	4.220	4.250	4.250	14,560,400
2024-01-04	4.240	4.300	4.230	4.280	4.280	14,936,158
2024-01-03	4.190	4.280	4.180	4.250	4.250	18,877,984
2024-01-02	4.110	4.250	4.100	4.190	4.190	27,658,437
2023-12-29	4.060	4.120	4.050	4.110	4.110	13,323,593
2023-12-28	4.120	4.120	4.030	4.080	4.080	27,221,901
2023-12-27	4.100	4.120	4.050	4.110	4.110	11,239,901
2023-12-26	4.160	4.210	4.080	4.090	4.090	9,232,900
2023-12-25	4.170	4.180	4.120	4.170	4.170	13,368,700
2023-12-22	4.200	4.250	4.150	4.180	4.180	15,559,587
2023-12-21	4.220	4.220	4.130	4.180	4.180	18,124,710
2023-12-20	4.280	4.290	4.210	4.220	4.220	13,360,100
2023-12-19	4.290	4.310	4.240	4.270	4.270	13,735,200
2023-12-18	4.260	4.320	4.230	4.280	4.280	15,501,210
2023-12-15	4.300	4.320	4.230	4.260	4.260	16,283,789
2023-12-14	4.300	4.330	4.280	4.310	4.310	14,523,508
2023-12-13	4.310	4.330	4.280	4.290	4.290	11,119,210
2023-12-12	4.320	4.330	4.260	4.300	4.300	14,304,448
2023-12-11	4.270	4.330	4.210	4.320	4.320	19,744,825
2023-12-08	4.250	4.310	4.220	4.270	4.270	22,116,177
2023-12-07	4.220	4.280	4.190	4.260	4.260	15,656,700
2023-12-06	4.230	4.240	4.160	4.220	4.220	14,390,100
2023-12-05	4.300	4.300	4.230	4.240	4.240	9,476,721
2023-12-04	4.210	4.300	4.210	4.290	4.290	17,029,647
2023-12-01	4.130	4.220	4.120	4.210	4.210	20,303,369
2023-11-30	4.110	4.150	4.100	4.130	4.130	10,816,300
2023-11-29	4.170	4.190	4.100	4.110	4.110	13,004,700
2023-11-28	4.180	4.190	4.150	4.170	4.170	10,971,475
2023-11-27	4.190	4.190	4.150	4.190	4.190	13,259,191
2023-11-24	4.180	4.210	4.170	4.190	4.190	11,856,788
2023-11-23	4.130	4.180	4.120	4.170	4.170	10,166,563
2023-11-22	4.100	4.160	4.100	4.140	4.140	13,096,202
2023-11-21	4.090	4.160	4.080	4.120	4.120	12,401,278
2023-11-20	4.100	4.130	4.080	4.090	4.090	10,431,420
2023-11-17	4.110	4.130	4.090	4.100	4.100	7,238,700
2023-11-16	4.100	4.130	4.090	4.100	4.100	10,478,423
2023-11-15	4.100	4.120	4.090	4.100	4.100	11,629,500
2023-11-14	4.120	4.140	4.080	4.090	4.090	14,466,810
2023-11-13	4.140	4.170	4.100	4.140	4.140	10,760,800
2023-11-10	4.120	4.150	4.070	4.140	4.140	11,397,545
2023-11-09	4.140	4.180	4.110	4.130	4.130	12,279,655
2023-11-08	4.150	4.150	4.070	4.130	4.130	15,978,242
2023-11-07	4.150	4.190	4.130	4.150	4.150	17,514,800
2023-11-06	4.200	4.220	4.130	4.180	4.180	23,695,922
2023-11-03	4.330	4.350	4.160	4.180	4.180	34,133,490
2023-11-02	4.340	4.400	4.310	4.360	4.360	24,782,000
2023-11-01	4.260	4.380	4.230	4.350	4.350	28,598,800
2023-10-31	4.170	4.290	4.160	4.270	4.270	27,320,197
2023-10-30	4.300	4.330	4.170	4.180	4.180	35,455,702

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.