Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.530 | 3.600 | 3.530 | 3.590 | 3.590 | 27,528,870 |
| 2023-04-26 | 3.490 | 3.560 | 3.470 | 3.540 | 3.540 | 38,605,647 |
| 2023-04-25 | 3.470 | 3.500 | 3.420 | 3.470 | 3.470 | 17,632,174 |
| 2023-04-24 | 3.460 | 3.500 | 3.440 | 3.470 | 3.470 | 16,443,392 |
| 2023-04-21 | 3.510 | 3.530 | 3.460 | 3.460 | 3.460 | 15,913,320 |
| 2023-04-20 | 3.490 | 3.510 | 3.460 | 3.510 | 3.510 | 12,093,077 |
| 2023-04-19 | 3.490 | 3.520 | 3.470 | 3.500 | 3.500 | 12,022,299 |
| 2023-04-18 | 3.500 | 3.500 | 3.470 | 3.500 | 3.500 | 9,653,164 |
| 2023-04-17 | 3.460 | 3.500 | 3.440 | 3.490 | 3.490 | 13,297,989 |
| 2023-04-14 | 3.460 | 3.470 | 3.430 | 3.460 | 3.460 | 9,335,001 |
| 2023-04-13 | 3.440 | 3.470 | 3.430 | 3.450 | 3.450 | 13,069,054 |
| 2023-04-12 | 3.390 | 3.450 | 3.390 | 3.440 | 3.440 | 14,912,166 |
| 2023-04-11 | 3.380 | 3.400 | 3.370 | 3.390 | 3.390 | 9,678,200 |
| 2023-04-10 | 3.420 | 3.420 | 3.370 | 3.370 | 3.370 | 12,182,170 |
| 2023-04-07 | 3.410 | 3.420 | 3.400 | 3.410 | 3.410 | 7,354,700 |
| 2023-04-06 | 3.430 | 3.430 | 3.410 | 3.410 | 3.410 | 7,521,854 |
| 2023-04-04 | 3.430 | 3.450 | 3.400 | 3.430 | 3.430 | 16,542,977 |
| 2023-04-03 | 3.390 | 3.420 | 3.380 | 3.420 | 3.420 | 12,891,818 |
| 2023-03-31 | 3.380 | 3.390 | 3.360 | 3.390 | 3.390 | 10,399,321 |
| 2023-03-30 | 3.390 | 3.400 | 3.340 | 3.370 | 3.370 | 16,993,768 |
| 2023-03-29 | 3.430 | 3.430 | 3.390 | 3.390 | 3.390 | 11,321,800 |
| 2023-03-28 | 3.440 | 3.440 | 3.410 | 3.410 | 3.410 | 10,383,700 |
| 2023-03-27 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 14,155,700 |
| 2023-03-24 | 3.480 | 3.480 | 3.440 | 3.450 | 3.450 | 16,968,965 |
| 2023-03-23 | 3.480 | 3.480 | 3.450 | 3.470 | 3.470 | 15,443,900 |
| 2023-03-22 | 3.480 | 3.500 | 3.460 | 3.480 | 3.480 | 19,690,100 |
| 2023-03-21 | 3.570 | 3.590 | 3.470 | 3.490 | 3.490 | 52,645,449 |
| 2023-03-20 | 3.650 | 3.660 | 3.580 | 3.600 | 3.600 | 20,608,366 |
| 2023-03-17 | 3.630 | 3.660 | 3.610 | 3.650 | 3.650 | 17,435,121 |
| 2023-03-16 | 3.630 | 3.650 | 3.590 | 3.610 | 3.610 | 22,779,370 |
| 2023-03-15 | 3.610 | 3.650 | 3.580 | 3.650 | 3.650 | 17,465,838 |
| 2023-03-14 | 3.620 | 3.630 | 3.560 | 3.600 | 3.600 | 17,572,000 |
| 2023-03-13 | 3.580 | 3.620 | 3.560 | 3.610 | 3.610 | 15,108,349 |
| 2023-03-10 | 3.600 | 3.610 | 3.560 | 3.580 | 3.580 | 18,152,800 |
| 2023-03-09 | 3.630 | 3.630 | 3.580 | 3.610 | 3.610 | 13,590,602 |
| 2023-03-08 | 3.570 | 3.620 | 3.570 | 3.610 | 3.610 | 15,417,414 |
| 2023-03-07 | 3.600 | 3.640 | 3.570 | 3.580 | 3.580 | 22,158,902 |
| 2023-03-06 | 3.600 | 3.610 | 3.580 | 3.600 | 3.600 | 17,782,460 |
| 2023-03-03 | 3.570 | 3.600 | 3.550 | 3.600 | 3.600 | 21,167,917 |
| 2023-03-02 | 3.510 | 3.590 | 3.510 | 3.560 | 3.560 | 25,610,662 |
| 2023-03-01 | 3.500 | 3.520 | 3.490 | 3.520 | 3.520 | 14,127,182 |
| 2023-02-28 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 12,132,334 |
| 2023-02-27 | 3.470 | 3.500 | 3.460 | 3.470 | 3.470 | 11,888,800 |
| 2023-02-24 | 3.460 | 3.480 | 3.450 | 3.470 | 3.470 | 12,644,800 |
| 2023-02-23 | 3.470 | 3.480 | 3.440 | 3.460 | 3.460 | 7,762,328 |
| 2023-02-22 | 3.450 | 3.470 | 3.440 | 3.460 | 3.460 | 7,831,154 |
| 2023-02-21 | 3.440 | 3.480 | 3.440 | 3.460 | 3.460 | 16,366,200 |
| 2023-02-20 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 12,398,065 |
| 2023-02-17 | 3.400 | 3.420 | 3.390 | 3.390 | 3.390 | 13,306,003 |
| 2023-02-16 | 3.440 | 3.460 | 3.390 | 3.400 | 3.400 | 15,931,714 |
| 2023-02-15 | 3.430 | 3.440 | 3.420 | 3.440 | 3.440 | 8,396,501 |
| 2023-02-14 | 3.440 | 3.450 | 3.420 | 3.430 | 3.430 | 8,673,600 |
| 2023-02-13 | 3.430 | 3.440 | 3.420 | 3.430 | 3.430 | 11,443,120 |
| 2023-02-10 | 3.430 | 3.450 | 3.410 | 3.430 | 3.430 | 8,134,200 |
| 2023-02-09 | 3.410 | 3.430 | 3.400 | 3.430 | 3.430 | 5,521,200 |
| 2023-02-08 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 8,358,005 |
| 2023-02-07 | 3.430 | 3.440 | 3.420 | 3.430 | 3.430 | 5,407,701 |
| 2023-02-06 | 3.430 | 3.450 | 3.410 | 3.420 | 3.420 | 10,264,200 |
| 2023-02-03 | 3.450 | 3.450 | 3.410 | 3.430 | 3.430 | 7,861,900 |
| 2023-02-02 | 3.470 | 3.470 | 3.430 | 3.450 | 3.450 | 7,806,000 |
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.