Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.440 | 3.480 | 3.440 | 3.470 | 3.354 | 8,725,800 |
| 2022-05-06 | 3.480 | 3.490 | 3.430 | 3.440 | 3.325 | 12,563,502 |
| 2022-05-05 | 3.460 | 3.540 | 3.440 | 3.530 | 3.412 | 18,681,948 |
| 2022-04-29 | 3.350 | 3.490 | 3.330 | 3.480 | 3.364 | 29,735,238 |
| 2022-04-28 | 3.280 | 3.330 | 3.230 | 3.290 | 3.180 | 10,541,677 |
| 2022-04-27 | 3.240 | 3.300 | 3.180 | 3.300 | 3.190 | 16,511,000 |
| 2022-04-26 | 3.340 | 3.370 | 3.250 | 3.260 | 3.151 | 18,280,000 |
| 2022-04-25 | 3.440 | 3.440 | 3.310 | 3.340 | 3.229 | 23,371,096 |
| 2022-04-22 | 3.440 | 3.490 | 3.410 | 3.470 | 3.354 | 16,528,600 |
| 2022-04-21 | 3.550 | 3.550 | 3.430 | 3.450 | 3.335 | 19,132,247 |
| 2022-04-20 | 3.590 | 3.620 | 3.520 | 3.550 | 3.432 | 17,435,300 |
| 2022-04-19 | 3.560 | 3.590 | 3.540 | 3.580 | 3.461 | 12,582,498 |
| 2022-04-18 | 3.560 | 3.580 | 3.530 | 3.550 | 3.432 | 12,871,873 |
| 2022-04-15 | 3.640 | 3.660 | 3.570 | 3.580 | 3.461 | 17,700,766 |
| 2022-04-14 | 3.630 | 3.670 | 3.610 | 3.650 | 3.528 | 19,934,679 |
| 2022-04-13 | 3.660 | 3.710 | 3.620 | 3.620 | 3.499 | 26,411,996 |
| 2022-04-12 | 3.560 | 3.690 | 3.540 | 3.680 | 3.557 | 26,791,629 |
| 2022-04-11 | 3.630 | 3.660 | 3.580 | 3.580 | 3.461 | 21,285,772 |
| 2022-04-08 | 3.610 | 3.640 | 3.550 | 3.630 | 3.509 | 16,714,901 |
| 2022-04-07 | 3.660 | 3.680 | 3.580 | 3.590 | 3.470 | 16,631,375 |
| 2022-04-06 | 3.620 | 3.670 | 3.620 | 3.660 | 3.538 | 27,271,994 |
| 2022-04-01 | 3.590 | 3.630 | 3.570 | 3.620 | 3.499 | 19,514,545 |
| 2022-03-31 | 3.470 | 3.640 | 3.460 | 3.610 | 3.490 | 35,662,064 |
| 2022-03-30 | 3.490 | 3.510 | 3.460 | 3.480 | 3.364 | 18,870,438 |
| 2022-03-29 | 3.520 | 3.570 | 3.450 | 3.480 | 3.364 | 51,670,155 |
| 2022-03-28 | 3.630 | 3.680 | 3.570 | 3.650 | 3.528 | 21,909,354 |
| 2022-03-25 | 3.560 | 3.620 | 3.550 | 3.610 | 3.490 | 15,135,033 |
| 2022-03-24 | 3.570 | 3.610 | 3.550 | 3.550 | 3.432 | 8,951,391 |
| 2022-03-23 | 3.590 | 3.610 | 3.560 | 3.580 | 3.461 | 9,462,000 |
| 2022-03-22 | 3.560 | 3.620 | 3.510 | 3.610 | 3.490 | 22,032,333 |
| 2022-03-21 | 3.530 | 3.610 | 3.470 | 3.580 | 3.461 | 19,614,000 |
| 2022-03-18 | 3.440 | 3.530 | 3.440 | 3.510 | 3.393 | 11,752,247 |
| 2022-03-17 | 3.490 | 3.510 | 3.440 | 3.460 | 3.345 | 10,980,789 |
| 2022-03-16 | 3.400 | 3.480 | 3.340 | 3.450 | 3.335 | 18,785,731 |
| 2022-03-15 | 3.480 | 3.490 | 3.320 | 3.340 | 3.229 | 20,053,529 |
| 2022-03-14 | 3.550 | 3.600 | 3.500 | 3.500 | 3.383 | 10,962,200 |
| 2022-03-11 | 3.580 | 3.600 | 3.480 | 3.580 | 3.461 | 13,134,398 |
| 2022-03-10 | 3.470 | 3.620 | 3.450 | 3.590 | 3.470 | 27,053,977 |
| 2022-03-09 | 3.500 | 3.520 | 3.340 | 3.420 | 3.306 | 18,361,408 |
| 2022-03-08 | 3.560 | 3.570 | 3.470 | 3.490 | 3.374 | 14,319,418 |
| 2022-03-07 | 3.610 | 3.620 | 3.550 | 3.570 | 3.451 | 10,627,301 |
| 2022-03-04 | 3.660 | 3.660 | 3.600 | 3.610 | 3.490 | 13,178,710 |
| 2022-03-03 | 3.570 | 3.670 | 3.570 | 3.650 | 3.528 | 23,997,884 |
| 2022-03-02 | 3.550 | 3.580 | 3.540 | 3.570 | 3.451 | 8,755,030 |
| 2022-03-01 | 3.540 | 3.570 | 3.540 | 3.560 | 3.441 | 8,722,000 |
| 2022-02-28 | 3.540 | 3.580 | 3.520 | 3.540 | 3.422 | 9,047,401 |
| 2022-02-25 | 3.500 | 3.570 | 3.490 | 3.540 | 3.422 | 13,505,625 |
| 2022-02-24 | 3.540 | 3.560 | 3.460 | 3.490 | 3.374 | 14,205,602 |
| 2022-02-23 | 3.550 | 3.580 | 3.530 | 3.550 | 3.432 | 9,917,500 |
| 2022-02-22 | 3.590 | 3.600 | 3.550 | 3.560 | 3.441 | 9,250,131 |
| 2022-02-21 | 3.620 | 3.630 | 3.560 | 3.600 | 3.480 | 12,264,500 |
| 2022-02-18 | 3.530 | 3.630 | 3.530 | 3.610 | 3.490 | 13,101,194 |
| 2022-02-17 | 3.560 | 3.600 | 3.530 | 3.550 | 3.432 | 11,041,705 |
| 2022-02-16 | 3.540 | 3.570 | 3.530 | 3.560 | 3.441 | 12,505,710 |
| 2022-02-15 | 3.550 | 3.580 | 3.500 | 3.520 | 3.403 | 14,757,800 |
| 2022-02-14 | 3.600 | 3.600 | 3.540 | 3.560 | 3.441 | 12,890,752 |
| 2022-02-11 | 3.640 | 3.640 | 3.580 | 3.590 | 3.470 | 16,176,000 |
| 2022-02-10 | 3.640 | 3.670 | 3.600 | 3.640 | 3.519 | 18,013,159 |
| 2022-02-09 | 3.630 | 3.670 | 3.610 | 3.630 | 3.509 | 20,688,254 |
| 2022-02-08 | 3.560 | 3.660 | 3.540 | 3.650 | 3.528 | 37,763,890 |
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.