Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.820 | 3.840 | 3.810 | 3.830 | 3.830 | 12,153,854 |
| 2023-07-26 | 3.810 | 3.840 | 3.810 | 3.830 | 3.830 | 9,188,492 |
| 2023-07-25 | 3.810 | 3.840 | 3.800 | 3.830 | 3.830 | 15,183,199 |
| 2023-07-24 | 3.760 | 3.810 | 3.750 | 3.800 | 3.800 | 10,687,900 |
| 2023-07-21 | 3.750 | 3.790 | 3.740 | 3.770 | 3.770 | 10,389,671 |
| 2023-07-20 | 3.790 | 3.800 | 3.720 | 3.760 | 3.760 | 14,635,700 |
| 2023-07-19 | 3.740 | 3.790 | 3.720 | 3.780 | 3.780 | 16,038,379 |
| 2023-07-18 | 3.720 | 3.750 | 3.700 | 3.740 | 3.740 | 11,633,794 |
| 2023-07-17 | 3.710 | 3.730 | 3.690 | 3.720 | 3.720 | 7,846,450 |
| 2023-07-14 | 3.730 | 3.740 | 3.710 | 3.720 | 3.720 | 8,232,954 |
| 2023-07-13 | 3.680 | 3.730 | 3.670 | 3.720 | 3.720 | 10,451,642 |
| 2023-07-12 | 3.730 | 3.740 | 3.670 | 3.680 | 3.680 | 9,387,981 |
| 2023-07-11 | 3.720 | 3.740 | 3.700 | 3.730 | 3.730 | 9,835,406 |
| 2023-07-10 | 3.680 | 3.730 | 3.670 | 3.730 | 3.730 | 14,729,641 |
| 2023-07-07 | 3.630 | 3.690 | 3.630 | 3.670 | 3.670 | 11,684,401 |
| 2023-07-06 | 3.640 | 3.660 | 3.610 | 3.640 | 3.640 | 10,997,600 |
| 2023-07-05 | 3.640 | 3.670 | 3.630 | 3.640 | 3.640 | 9,057,983 |
| 2023-07-04 | 3.680 | 3.700 | 3.630 | 3.640 | 3.640 | 12,768,887 |
| 2023-07-03 | 3.660 | 3.700 | 3.660 | 3.680 | 3.680 | 13,207,199 |
| 2023-06-30 | 3.650 | 3.690 | 3.640 | 3.670 | 3.670 | 10,936,990 |
| 2023-06-29 | 3.670 | 3.680 | 3.640 | 3.660 | 3.660 | 11,163,200 |
| 2023-06-28 | 3.610 | 3.680 | 3.590 | 3.670 | 3.670 | 16,782,151 |
| 2023-06-27 | 3.510 | 3.630 | 3.510 | 3.620 | 3.620 | 17,693,956 |
| 2023-06-26 | 3.520 | 3.560 | 3.480 | 3.510 | 3.510 | 16,165,192 |
| 2023-06-21 | 3.540 | 3.560 | 3.520 | 3.520 | 3.520 | 10,804,900 |
| 2023-06-20 | 3.570 | 3.580 | 3.530 | 3.530 | 3.530 | 15,268,915 |
| 2023-06-19 | 3.630 | 3.630 | 3.560 | 3.560 | 3.560 | 18,226,000 |
| 2023-06-16 | 3.630 | 3.670 | 3.620 | 3.620 | 3.620 | 16,507,716 |
| 2023-06-15 | 3.640 | 3.650 | 3.600 | 3.620 | 3.620 | 13,741,989 |
| 2023-06-14 | 3.680 | 3.690 | 3.630 | 3.630 | 3.630 | 11,892,816 |
| 2023-06-13 | 3.710 | 3.740 | 3.660 | 3.680 | 3.680 | 14,918,400 |
| 2023-06-12 | 3.750 | 3.750 | 3.690 | 3.710 | 3.710 | 15,553,500 |
| 2023-06-09 | 3.790 | 3.820 | 3.750 | 3.750 | 3.750 | 14,334,492 |
| 2023-06-08 | 3.760 | 3.800 | 3.730 | 3.790 | 3.790 | 15,717,600 |
| 2023-06-07 | 3.670 | 3.770 | 3.660 | 3.770 | 3.770 | 18,261,527 |
| 2023-06-06 | 3.720 | 3.730 | 3.650 | 3.670 | 3.670 | 15,989,881 |
| 2023-06-05 | 3.690 | 3.740 | 3.680 | 3.720 | 3.720 | 13,034,002 |
| 2023-06-02 | 3.680 | 3.720 | 3.670 | 3.690 | 3.690 | 10,976,181 |
| 2023-06-01 | 3.710 | 3.740 | 3.660 | 3.670 | 3.670 | 15,685,102 |
| 2023-05-31 | 3.690 | 3.730 | 3.670 | 3.700 | 3.700 | 14,347,199 |
| 2023-05-30 | 3.670 | 3.710 | 3.640 | 3.690 | 3.690 | 15,256,511 |
| 2023-05-29 | 3.650 | 3.720 | 3.650 | 3.680 | 3.680 | 17,001,500 |
| 2023-05-26 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 14,656,302 |
| 2023-05-25 | 3.610 | 3.640 | 3.590 | 3.640 | 3.640 | 15,705,058 |
| 2023-05-24 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 23,591,584 |
| 2023-05-23 | 3.730 | 3.750 | 3.670 | 3.680 | 3.680 | 19,397,400 |
| 2023-05-22 | 3.770 | 3.780 | 3.710 | 3.730 | 3.730 | 21,742,500 |
| 2023-05-19 | 3.850 | 3.860 | 3.740 | 3.760 | 3.760 | 20,818,008 |
| 2023-05-18 | 3.860 | 3.870 | 3.800 | 3.820 | 3.820 | 19,897,240 |
| 2023-05-17 | 3.880 | 3.900 | 3.830 | 3.850 | 3.850 | 18,770,570 |
| 2023-05-16 | 3.950 | 3.950 | 3.860 | 3.890 | 3.890 | 17,298,518 |
| 2023-05-15 | 3.940 | 3.970 | 3.840 | 3.950 | 3.950 | 30,771,435 |
| 2023-05-12 | 3.940 | 4.020 | 3.920 | 3.950 | 3.950 | 20,640,908 |
| 2023-05-11 | 3.990 | 3.990 | 3.920 | 3.940 | 3.940 | 22,923,001 |
| 2023-05-10 | 3.990 | 4.060 | 3.940 | 3.950 | 3.950 | 41,214,702 |
| 2023-05-09 | 4.080 | 4.130 | 3.980 | 4.000 | 4.000 | 64,081,795 |
| 2023-05-08 | 3.960 | 4.140 | 3.910 | 4.060 | 4.060 | 68,191,919 |
| 2023-05-05 | 3.900 | 3.960 | 3.840 | 3.940 | 3.940 | 56,067,001 |
| 2023-05-04 | 3.790 | 3.930 | 3.760 | 3.910 | 3.910 | 72,505,134 |
| 2023-04-28 | 3.600 | 3.760 | 3.590 | 3.750 | 3.750 | 65,249,486 |
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.