Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.150 | 3.190 | 3.130 | 3.190 | 3.190 | 10,160,683 |
| 2022-10-31 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 10,886,510 |
| 2022-10-28 | 3.200 | 3.200 | 3.130 | 3.140 | 3.140 | 11,755,600 |
| 2022-10-27 | 3.200 | 3.220 | 3.190 | 3.200 | 3.200 | 6,808,300 |
| 2022-10-26 | 3.170 | 3.220 | 3.170 | 3.190 | 3.190 | 7,331,387 |
| 2022-10-25 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 9,923,943 |
| 2022-10-24 | 3.250 | 3.260 | 3.180 | 3.180 | 3.180 | 11,800,178 |
| 2022-10-21 | 3.240 | 3.270 | 3.230 | 3.250 | 3.250 | 7,142,026 |
| 2022-10-20 | 3.240 | 3.270 | 3.230 | 3.230 | 3.230 | 7,850,244 |
| 2022-10-19 | 3.270 | 3.280 | 3.250 | 3.250 | 3.250 | 7,743,743 |
| 2022-10-18 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 9,351,616 |
| 2022-10-17 | 3.260 | 3.280 | 3.230 | 3.270 | 3.270 | 7,606,009 |
| 2022-10-14 | 3.260 | 3.290 | 3.250 | 3.260 | 3.260 | 8,944,458 |
| 2022-10-13 | 3.260 | 3.260 | 3.220 | 3.240 | 3.240 | 8,397,358 |
| 2022-10-12 | 3.230 | 3.260 | 3.200 | 3.260 | 3.260 | 7,231,919 |
| 2022-10-11 | 3.220 | 3.240 | 3.180 | 3.220 | 3.220 | 8,668,904 |
| 2022-10-10 | 3.250 | 3.270 | 3.210 | 3.220 | 3.220 | 8,231,549 |
| 2022-09-30 | 3.230 | 3.250 | 3.210 | 3.240 | 3.240 | 9,434,613 |
| 2022-09-29 | 3.300 | 3.300 | 3.220 | 3.230 | 3.230 | 12,819,824 |
| 2022-09-28 | 3.310 | 3.310 | 3.250 | 3.270 | 3.270 | 9,346,600 |
| 2022-09-27 | 3.280 | 3.310 | 3.240 | 3.300 | 3.300 | 11,995,329 |
| 2022-09-26 | 3.360 | 3.370 | 3.260 | 3.270 | 3.270 | 20,072,368 |
| 2022-09-23 | 3.380 | 3.420 | 3.360 | 3.380 | 3.380 | 8,903,900 |
| 2022-09-22 | 3.430 | 3.440 | 3.390 | 3.390 | 3.390 | 11,193,400 |
| 2022-09-21 | 3.380 | 3.460 | 3.340 | 3.450 | 3.450 | 14,847,659 |
| 2022-09-20 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 11,117,252 |
| 2022-09-19 | 3.380 | 3.390 | 3.320 | 3.340 | 3.340 | 13,634,087 |
| 2022-09-16 | 3.470 | 3.470 | 3.360 | 3.380 | 3.380 | 24,661,862 |
| 2022-09-15 | 3.490 | 3.540 | 3.450 | 3.480 | 3.480 | 17,633,835 |
| 2022-09-14 | 3.480 | 3.510 | 3.460 | 3.480 | 3.480 | 12,284,793 |
| 2022-09-13 | 3.540 | 3.540 | 3.480 | 3.490 | 3.490 | 13,002,661 |
| 2022-09-09 | 3.500 | 3.560 | 3.500 | 3.530 | 3.530 | 18,012,169 |
| 2022-09-08 | 3.500 | 3.530 | 3.480 | 3.510 | 3.510 | 15,427,531 |
| 2022-09-07 | 3.530 | 3.530 | 3.480 | 3.490 | 3.490 | 14,193,155 |
| 2022-09-06 | 3.500 | 3.530 | 3.490 | 3.520 | 3.520 | 17,013,936 |
| 2022-09-05 | 3.460 | 3.510 | 3.430 | 3.490 | 3.490 | 24,268,471 |
| 2022-09-02 | 3.440 | 3.480 | 3.420 | 3.450 | 3.450 | 11,575,080 |
| 2022-09-01 | 3.440 | 3.470 | 3.430 | 3.430 | 3.430 | 16,381,652 |
| 2022-08-31 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 18,857,301 |
| 2022-08-30 | 3.460 | 3.510 | 3.460 | 3.490 | 3.490 | 18,050,100 |
| 2022-08-29 | 3.460 | 3.520 | 3.420 | 3.480 | 3.480 | 20,643,330 |
| 2022-08-26 | 3.480 | 3.490 | 3.450 | 3.480 | 3.480 | 13,537,872 |
| 2022-08-25 | 3.430 | 3.470 | 3.400 | 3.470 | 3.470 | 17,122,759 |
| 2022-08-24 | 3.460 | 3.490 | 3.400 | 3.410 | 3.410 | 15,351,000 |
| 2022-08-23 | 3.410 | 3.480 | 3.410 | 3.460 | 3.460 | 16,355,504 |
| 2022-08-22 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 9,671,700 |
| 2022-08-19 | 3.390 | 3.420 | 3.380 | 3.400 | 3.400 | 8,185,100 |
| 2022-08-18 | 3.430 | 3.430 | 3.380 | 3.390 | 3.390 | 8,674,940 |
| 2022-08-17 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 9,764,358 |
| 2022-08-16 | 3.390 | 3.460 | 3.380 | 3.410 | 3.410 | 12,298,103 |
| 2022-08-15 | 3.400 | 3.400 | 3.370 | 3.390 | 3.390 | 10,247,393 |
| 2022-08-12 | 3.390 | 3.420 | 3.360 | 3.410 | 3.410 | 13,672,540 |
| 2022-08-11 | 3.340 | 3.390 | 3.330 | 3.390 | 3.390 | 13,153,298 |
| 2022-08-10 | 3.350 | 3.360 | 3.320 | 3.340 | 3.340 | 9,748,200 |
| 2022-08-09 | 3.360 | 3.370 | 3.340 | 3.350 | 3.350 | 7,643,700 |
| 2022-08-08 | 3.360 | 3.390 | 3.350 | 3.370 | 3.370 | 8,809,200 |
| 2022-08-05 | 3.350 | 3.380 | 3.320 | 3.370 | 3.370 | 10,093,797 |
| 2022-08-04 | 3.340 | 3.360 | 3.310 | 3.350 | 3.350 | 9,285,601 |
| 2022-08-03 | 3.380 | 3.420 | 3.320 | 3.330 | 3.330 | 14,725,792 |
| 2022-08-02 | 3.460 | 3.460 | 3.340 | 3.380 | 3.380 | 23,498,135 |
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.