Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 15,949,211 |
| 2022-07-29 | 3.490 | 3.520 | 3.450 | 3.470 | 3.470 | 20,531,766 |
| 2022-07-28 | 3.530 | 3.550 | 3.480 | 3.490 | 3.490 | 19,276,000 |
| 2022-07-27 | 3.540 | 3.550 | 3.510 | 3.520 | 3.520 | 13,822,519 |
| 2022-07-26 | 3.580 | 3.580 | 3.520 | 3.560 | 3.560 | 15,467,281 |
| 2022-07-25 | 3.550 | 3.630 | 3.530 | 3.580 | 3.580 | 23,408,194 |
| 2022-07-22 | 3.500 | 3.570 | 3.480 | 3.550 | 3.550 | 23,097,964 |
| 2022-07-21 | 3.670 | 3.670 | 3.600 | 3.600 | 3.480 | 25,629,960 |
| 2022-07-20 | 3.670 | 3.690 | 3.640 | 3.670 | 3.548 | 17,942,918 |
| 2022-07-19 | 3.710 | 3.710 | 3.640 | 3.660 | 3.538 | 27,144,779 |
| 2022-07-18 | 3.590 | 3.720 | 3.570 | 3.710 | 3.586 | 48,407,855 |
| 2022-07-15 | 3.640 | 3.710 | 3.580 | 3.600 | 3.480 | 46,126,719 |
| 2022-07-14 | 3.760 | 3.810 | 3.620 | 3.630 | 3.509 | 83,892,065 |
| 2022-07-13 | 3.630 | 3.940 | 3.630 | 3.870 | 3.741 | 121,758,833 |
| 2022-07-12 | 3.580 | 3.690 | 3.560 | 3.620 | 3.499 | 76,269,712 |
| 2022-07-11 | 3.470 | 3.500 | 3.450 | 3.490 | 3.374 | 15,886,259 |
| 2022-07-08 | 3.460 | 3.480 | 3.450 | 3.480 | 3.364 | 11,322,064 |
| 2022-07-07 | 3.440 | 3.480 | 3.430 | 3.450 | 3.335 | 11,254,128 |
| 2022-07-06 | 3.480 | 3.490 | 3.420 | 3.460 | 3.345 | 18,244,915 |
| 2022-07-05 | 3.470 | 3.490 | 3.460 | 3.480 | 3.364 | 17,251,339 |
| 2022-07-04 | 3.470 | 3.480 | 3.440 | 3.470 | 3.354 | 13,270,741 |
| 2022-07-01 | 3.480 | 3.480 | 3.440 | 3.470 | 3.354 | 11,667,100 |
| 2022-06-30 | 3.450 | 3.480 | 3.450 | 3.470 | 3.354 | 11,697,558 |
| 2022-06-29 | 3.490 | 3.500 | 3.450 | 3.450 | 3.335 | 11,621,928 |
| 2022-06-28 | 3.460 | 3.490 | 3.450 | 3.490 | 3.374 | 11,418,046 |
| 2022-06-27 | 3.450 | 3.480 | 3.450 | 3.460 | 3.345 | 9,947,758 |
| 2022-06-24 | 3.480 | 3.480 | 3.440 | 3.460 | 3.345 | 9,320,100 |
| 2022-06-23 | 3.430 | 3.470 | 3.420 | 3.470 | 3.354 | 13,941,671 |
| 2022-06-22 | 3.470 | 3.480 | 3.420 | 3.440 | 3.325 | 10,544,309 |
| 2022-06-21 | 3.470 | 3.480 | 3.440 | 3.460 | 3.345 | 13,909,534 |
| 2022-06-20 | 3.490 | 3.500 | 3.450 | 3.460 | 3.345 | 16,724,813 |
| 2022-06-17 | 3.500 | 3.510 | 3.460 | 3.490 | 3.374 | 13,152,009 |
| 2022-06-16 | 3.550 | 3.570 | 3.500 | 3.510 | 3.393 | 14,943,752 |
| 2022-06-15 | 3.530 | 3.590 | 3.520 | 3.540 | 3.422 | 16,626,095 |
| 2022-06-14 | 3.460 | 3.530 | 3.450 | 3.520 | 3.403 | 11,852,595 |
| 2022-06-13 | 3.520 | 3.560 | 3.450 | 3.490 | 3.374 | 16,210,195 |
| 2022-06-10 | 3.520 | 3.560 | 3.510 | 3.540 | 3.422 | 10,864,610 |
| 2022-06-09 | 3.530 | 3.560 | 3.520 | 3.530 | 3.412 | 14,897,295 |
| 2022-06-08 | 3.550 | 3.570 | 3.500 | 3.540 | 3.422 | 12,763,035 |
| 2022-06-07 | 3.550 | 3.590 | 3.530 | 3.560 | 3.441 | 11,236,300 |
| 2022-06-06 | 3.590 | 3.590 | 3.520 | 3.550 | 3.432 | 15,712,447 |
| 2022-06-02 | 3.630 | 3.630 | 3.580 | 3.590 | 3.470 | 12,424,580 |
| 2022-06-01 | 3.610 | 3.640 | 3.580 | 3.630 | 3.509 | 13,254,849 |
| 2022-05-31 | 3.600 | 3.620 | 3.570 | 3.600 | 3.480 | 10,937,735 |
| 2022-05-30 | 3.600 | 3.620 | 3.550 | 3.600 | 3.480 | 14,011,410 |
| 2022-05-27 | 3.570 | 3.600 | 3.530 | 3.590 | 3.470 | 15,648,486 |
| 2022-05-26 | 3.520 | 3.580 | 3.500 | 3.580 | 3.461 | 23,000,752 |
| 2022-05-25 | 3.400 | 3.500 | 3.400 | 3.490 | 3.374 | 14,123,309 |
| 2022-05-24 | 3.490 | 3.500 | 3.400 | 3.410 | 3.296 | 12,609,001 |
| 2022-05-23 | 3.490 | 3.500 | 3.460 | 3.480 | 3.364 | 9,068,401 |
| 2022-05-20 | 3.440 | 3.490 | 3.430 | 3.480 | 3.364 | 9,560,840 |
| 2022-05-19 | 3.430 | 3.460 | 3.410 | 3.440 | 3.325 | 8,556,377 |
| 2022-05-18 | 3.450 | 3.490 | 3.450 | 3.460 | 3.345 | 9,220,454 |
| 2022-05-17 | 3.480 | 3.510 | 3.440 | 3.450 | 3.335 | 11,538,101 |
| 2022-05-16 | 3.480 | 3.510 | 3.450 | 3.500 | 3.383 | 13,834,301 |
| 2022-05-13 | 3.420 | 3.480 | 3.410 | 3.480 | 3.364 | 13,066,245 |
| 2022-05-12 | 3.420 | 3.460 | 3.390 | 3.420 | 3.306 | 11,707,254 |
| 2022-05-11 | 3.470 | 3.520 | 3.420 | 3.440 | 3.325 | 14,122,500 |
| 2022-05-10 | 3.460 | 3.490 | 3.420 | 3.470 | 3.354 | 13,077,700 |
| 2022-05-09 | 3.440 | 3.480 | 3.440 | 3.470 | 3.354 | 8,725,800 |
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.