Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.430 | 3.460 | 3.420 | 3.460 | 3.460 | 11,174,301 |
| 2023-01-31 | 3.410 | 3.430 | 3.410 | 3.420 | 3.420 | 7,600,900 |
| 2023-01-30 | 3.440 | 3.450 | 3.410 | 3.420 | 3.420 | 12,954,587 |
| 2023-01-20 | 3.400 | 3.420 | 3.390 | 3.410 | 3.410 | 8,049,784 |
| 2023-01-19 | 3.380 | 3.400 | 3.370 | 3.400 | 3.400 | 7,196,600 |
| 2023-01-18 | 3.370 | 3.400 | 3.370 | 3.390 | 3.390 | 7,631,200 |
| 2023-01-17 | 3.390 | 3.390 | 3.360 | 3.370 | 3.370 | 8,384,400 |
| 2023-01-16 | 3.340 | 3.390 | 3.340 | 3.380 | 3.380 | 13,813,312 |
| 2023-01-13 | 3.320 | 3.350 | 3.310 | 3.350 | 3.350 | 5,744,405 |
| 2023-01-12 | 3.340 | 3.350 | 3.300 | 3.320 | 3.320 | 8,468,694 |
| 2023-01-11 | 3.350 | 3.360 | 3.330 | 3.340 | 3.340 | 6,213,002 |
| 2023-01-10 | 3.370 | 3.370 | 3.340 | 3.350 | 3.350 | 8,131,401 |
| 2023-01-09 | 3.380 | 3.390 | 3.360 | 3.370 | 3.370 | 6,685,400 |
| 2023-01-06 | 3.400 | 3.400 | 3.360 | 3.370 | 3.370 | 9,123,200 |
| 2023-01-05 | 3.410 | 3.410 | 3.380 | 3.400 | 3.400 | 9,907,900 |
| 2023-01-04 | 3.380 | 3.420 | 3.370 | 3.400 | 3.400 | 7,717,700 |
| 2023-01-03 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 8,815,088 |
| 2022-12-30 | 3.350 | 3.400 | 3.330 | 3.390 | 3.390 | 10,955,980 |
| 2022-12-29 | 3.370 | 3.370 | 3.320 | 3.340 | 3.340 | 7,615,651 |
| 2022-12-28 | 3.380 | 3.390 | 3.350 | 3.360 | 3.360 | 5,798,000 |
| 2022-12-27 | 3.340 | 3.400 | 3.330 | 3.390 | 3.390 | 9,255,100 |
| 2022-12-26 | 3.330 | 3.340 | 3.310 | 3.320 | 3.320 | 7,223,943 |
| 2022-12-23 | 3.330 | 3.360 | 3.310 | 3.340 | 3.340 | 6,741,020 |
| 2022-12-22 | 3.390 | 3.410 | 3.320 | 3.330 | 3.330 | 8,731,800 |
| 2022-12-21 | 3.370 | 3.420 | 3.360 | 3.370 | 3.370 | 8,600,064 |
| 2022-12-20 | 3.390 | 3.410 | 3.350 | 3.370 | 3.370 | 8,776,800 |
| 2022-12-19 | 3.480 | 3.480 | 3.370 | 3.390 | 3.390 | 11,523,300 |
| 2022-12-16 | 3.420 | 3.480 | 3.410 | 3.470 | 3.470 | 9,199,604 |
| 2022-12-15 | 3.470 | 3.490 | 3.420 | 3.430 | 3.430 | 8,473,000 |
| 2022-12-14 | 3.470 | 3.490 | 3.450 | 3.470 | 3.470 | 9,218,049 |
| 2022-12-13 | 3.410 | 3.520 | 3.400 | 3.490 | 3.490 | 26,516,259 |
| 2022-12-12 | 3.460 | 3.460 | 3.400 | 3.410 | 3.410 | 12,638,800 |
| 2022-12-09 | 3.470 | 3.490 | 3.440 | 3.450 | 3.450 | 13,700,563 |
| 2022-12-08 | 3.470 | 3.480 | 3.450 | 3.480 | 3.480 | 10,996,201 |
| 2022-12-07 | 3.450 | 3.490 | 3.420 | 3.460 | 3.460 | 15,186,566 |
| 2022-12-06 | 3.460 | 3.490 | 3.430 | 3.450 | 3.450 | 16,418,100 |
| 2022-12-05 | 3.390 | 3.490 | 3.380 | 3.470 | 3.470 | 24,639,812 |
| 2022-12-02 | 3.370 | 3.390 | 3.350 | 3.370 | 3.370 | 10,646,348 |
| 2022-12-01 | 3.420 | 3.420 | 3.360 | 3.370 | 3.370 | 13,015,549 |
| 2022-11-30 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 12,777,774 |
| 2022-11-29 | 3.340 | 3.400 | 3.320 | 3.380 | 3.380 | 23,150,948 |
| 2022-11-28 | 3.310 | 3.340 | 3.270 | 3.330 | 3.330 | 15,645,647 |
| 2022-11-25 | 3.290 | 3.340 | 3.270 | 3.330 | 3.330 | 15,545,762 |
| 2022-11-24 | 3.300 | 3.310 | 3.280 | 3.290 | 3.290 | 7,534,506 |
| 2022-11-23 | 3.280 | 3.320 | 3.270 | 3.290 | 3.290 | 13,537,851 |
| 2022-11-22 | 3.240 | 3.300 | 3.230 | 3.290 | 3.290 | 16,340,711 |
| 2022-11-21 | 3.260 | 3.270 | 3.210 | 3.240 | 3.240 | 14,633,472 |
| 2022-11-18 | 3.300 | 3.300 | 3.260 | 3.270 | 3.270 | 10,521,745 |
| 2022-11-17 | 3.280 | 3.300 | 3.270 | 3.300 | 3.300 | 11,913,500 |
| 2022-11-16 | 3.280 | 3.300 | 3.270 | 3.280 | 3.280 | 10,092,517 |
| 2022-11-15 | 3.260 | 3.290 | 3.260 | 3.280 | 3.280 | 11,428,462 |
| 2022-11-14 | 3.280 | 3.300 | 3.250 | 3.270 | 3.270 | 11,859,462 |
| 2022-11-11 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 14,146,948 |
| 2022-11-10 | 3.240 | 3.260 | 3.210 | 3.240 | 3.240 | 6,440,904 |
| 2022-11-09 | 3.240 | 3.250 | 3.220 | 3.240 | 3.240 | 6,078,154 |
| 2022-11-08 | 3.230 | 3.240 | 3.220 | 3.240 | 3.240 | 5,973,852 |
| 2022-11-07 | 3.220 | 3.250 | 3.210 | 3.230 | 3.230 | 7,578,593 |
| 2022-11-04 | 3.190 | 3.230 | 3.180 | 3.230 | 3.230 | 9,342,533 |
| 2022-11-03 | 3.180 | 3.200 | 3.170 | 3.190 | 3.190 | 6,712,645 |
| 2022-11-02 | 3.190 | 3.210 | 3.170 | 3.190 | 3.190 | 8,320,233 |
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.