Jiangxi Ganyue Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.180	4.370	4.180	4.300	4.300	39,912,397
2023-10-26	4.080	4.160	4.050	4.130	4.130	18,592,141
2023-10-25	4.000	4.100	4.000	4.080	4.080	19,753,662
2023-10-24	3.970	4.010	3.950	3.980	3.980	15,075,700
2023-10-23	4.020	4.050	3.920	3.950	3.950	19,263,301
2023-10-20	4.050	4.090	4.020	4.050	4.050	12,818,275
2023-10-19	4.120	4.150	4.060	4.080	4.080	16,665,899
2023-10-18	4.230	4.240	4.130	4.140	4.140	19,539,000
2023-10-17	4.160	4.270	4.160	4.260	4.260	26,041,356
2023-10-16	4.120	4.210	4.110	4.170	4.170	19,840,400
2023-10-13	4.030	4.140	4.030	4.120	4.120	22,863,800
2023-10-12	4.020	4.090	4.000	4.050	4.050	19,892,695
2023-10-11	4.100	4.120	3.980	4.000	4.000	23,888,172
2023-10-10	4.150	4.160	4.070	4.090	4.090	29,251,876
2023-10-09	4.190	4.200	4.110	4.150	4.150	25,190,291
2023-09-28	4.130	4.220	4.070	4.200	4.200	43,394,285
2023-09-27	4.160	4.170	4.100	4.110	4.110	24,378,035
2023-09-26	4.120	4.200	4.100	4.140	4.140	34,610,800
2023-09-25	4.100	4.140	4.060	4.110	4.110	26,931,883
2023-09-22	4.050	4.160	4.030	4.110	4.110	52,671,008
2023-09-21	3.980	4.070	3.940	4.040	4.040	49,273,004
2023-09-20	4.010	4.030	3.900	3.990	3.990	55,160,907
2023-09-19	3.930	4.080	3.930	4.040	4.040	60,973,004
2023-09-18	3.950	3.950	3.840	3.900	3.900	27,670,640
2023-09-15	3.870	4.000	3.850	3.930	3.930	57,702,584
2023-09-14	3.770	3.870	3.740	3.850	3.850	34,477,000
2023-09-13	3.740	3.780	3.730	3.760	3.760	15,832,300
2023-09-12	3.720	3.770	3.710	3.740	3.740	17,620,000
2023-09-11	3.670	3.730	3.660	3.720	3.720	15,816,142
2023-09-08	3.700	3.700	3.640	3.660	3.660	16,488,714
2023-09-07	3.710	3.760	3.680	3.690	3.690	14,664,271
2023-09-06	3.710	3.730	3.700	3.720	3.720	11,517,451
2023-09-05	3.770	3.770	3.710	3.710	3.710	15,517,823
2023-09-04	3.710	3.800	3.700	3.780	3.780	20,976,725
2023-09-01	3.660	3.720	3.640	3.710	3.710	17,711,689
2023-08-31	3.680	3.700	3.640	3.650	3.650	21,554,440
2023-08-30	3.820	3.830	3.680	3.680	3.680	34,238,393
2023-08-29	3.830	3.860	3.770	3.850	3.850	33,010,959
2023-08-28	3.980	4.010	3.810	3.820	3.820	45,574,642
2023-08-25	3.660	3.840	3.620	3.770	3.770	45,820,994
2023-08-24	3.780	3.800	3.720	3.720	3.720	19,631,800
2023-08-23	3.800	3.830	3.780	3.790	3.790	11,589,014
2023-08-22	3.840	3.840	3.750	3.800	3.800	19,639,255
2023-08-21	3.870	3.890	3.830	3.840	3.840	16,859,600
2023-08-18	3.830	3.900	3.810	3.840	3.840	22,027,394
2023-08-17	3.810	3.840	3.780	3.830	3.830	15,806,899
2023-08-16	3.820	3.850	3.760	3.820	3.820	15,526,825
2023-08-15	3.800	3.860	3.780	3.830	3.830	18,758,900
2023-08-14	3.760	3.800	3.740	3.790	3.790	12,373,586
2023-08-11	3.850	3.850	3.770	3.770	3.770	15,362,700
2023-08-10	3.800	3.840	3.790	3.830	3.830	14,011,699
2023-08-09	3.840	3.840	3.780	3.790	3.790	13,840,627
2023-08-08	3.850	3.870	3.810	3.830	3.830	12,506,788
2023-08-07	3.880	3.890	3.830	3.850	3.850	15,604,554
2023-08-04	3.920	3.950	3.870	3.880	3.880	16,397,811
2023-08-03	3.910	3.930	3.870	3.920	3.920	13,762,458
2023-08-02	3.940	3.950	3.900	3.910	3.910	15,608,315
2023-08-01	3.930	3.950	3.920	3.940	3.940	14,892,768
2023-07-31	3.900	3.930	3.890	3.920	3.920	20,707,594
2023-07-28	3.830	3.900	3.820	3.890	3.890	16,019,896

← NewerPage 13 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.