Jiangxi Ganyue Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.960	4.090	3.960	4.010	4.010	37,885,903
2026-07-16	3.930	3.990	3.890	3.960	3.960	28,562,500
2026-07-15	4.020	4.080	3.920	3.940	3.940	56,592,664
2026-07-14	4.130	4.180	4.100	4.150	4.150	17,025,070
2026-07-13	4.050	4.160	4.030	4.140	4.140	17,823,970
2026-07-10	4.060	4.070	4.000	4.060	4.060	13,937,170
2026-07-09	4.130	4.130	4.050	4.060	4.060	14,076,200
2026-07-08	4.100	4.170	4.030	4.110	4.110	17,626,884
2026-07-07	4.320	4.320	4.200	4.250	4.080	14,903,484
2026-07-06	4.220	4.320	4.160	4.310	4.138	21,782,300
2026-07-03	4.180	4.220	4.170	4.200	4.032	12,119,789
2026-07-02	4.090	4.190	4.070	4.170	4.003	16,826,189
2026-07-01	3.960	4.090	3.960	4.070	3.907	13,605,384
2026-06-30	4.050	4.050	3.950	3.980	3.980	10,097,800
2026-06-29	3.980	4.070	3.910	4.050	4.050	13,324,802
2026-06-26	4.060	4.080	3.980	3.980	3.980	10,683,228
2026-06-25	4.030	4.090	3.990	4.070	4.070	12,056,784
2026-06-24	4.150	4.160	4.030	4.040	4.040	11,449,501
2026-06-23	4.050	4.160	4.040	4.140	4.140	17,640,768
2026-06-22	4.030	4.070	3.940	4.060	4.060	15,766,505
2026-06-18	4.080	4.090	4.020	4.030	4.030	10,245,700
2026-06-17	4.110	4.120	4.070	4.090	4.090	11,083,251
2026-06-16	4.190	4.190	4.090	4.110	4.110	17,706,900
2026-06-15	4.200	4.270	4.160	4.190	4.190	23,220,201
2026-06-12	4.150	4.210	4.140	4.200	4.200	22,508,487
2026-06-11	4.210	4.240	4.130	4.130	4.130	16,055,300
2026-06-10	4.250	4.260	4.160	4.220	4.220	18,118,884
2026-06-09	4.270	4.290	4.230	4.240	4.240	8,328,772
2026-06-08	4.300	4.350	4.230	4.280	4.280	13,225,910
2026-06-05	4.340	4.400	4.330	4.330	4.330	10,521,701
2026-06-04	4.340	4.370	4.290	4.330	4.330	13,414,800
2026-06-03	4.400	4.410	4.280	4.350	4.350	17,342,901
2026-06-02	4.420	4.460	4.390	4.390	4.390	14,744,577
2026-06-01	4.350	4.430	4.290	4.420	4.420	18,031,740
2026-05-29	4.220	4.350	4.220	4.350	4.350	21,118,505
2026-05-28	4.270	4.280	4.220	4.220	4.220	8,541,000
2026-05-27	4.300	4.330	4.240	4.270	4.270	9,317,715
2026-05-26	4.280	4.330	4.270	4.300	4.300	9,939,100
2026-05-25	4.310	4.340	4.270	4.280	4.280	10,891,171
2026-05-22	4.330	4.360	4.290	4.310	4.310	9,614,315
2026-05-21	4.330	4.400	4.320	4.330	4.330	11,290,468
2026-05-20	4.380	4.390	4.310	4.330	4.330	10,570,700
2026-05-19	4.350	4.400	4.340	4.390	4.390	10,742,500
2026-05-18	4.380	4.380	4.320	4.340	4.340	12,995,330
2026-05-15	4.380	4.420	4.360	4.390	4.390	13,062,400
2026-05-14	4.460	4.460	4.390	4.390	4.390	11,541,561
2026-05-13	4.460	4.470	4.430	4.450	4.450	9,743,361
2026-05-12	4.490	4.540	4.450	4.460	4.460	20,766,361
2026-05-11	4.480	4.500	4.420	4.490	4.490	17,757,440
2026-05-08	4.440	4.480	4.430	4.470	4.470	16,640,037
2026-05-07	4.440	4.460	4.430	4.440	4.440	10,243,100
2026-05-06	4.440	4.460	4.420	4.440	4.440	13,729,203
2026-04-30	4.460	4.470	4.400	4.430	4.430	13,733,470
2026-04-29	4.410	4.470	4.410	4.460	4.460	11,509,007
2026-04-28	4.340	4.430	4.340	4.420	4.420	15,604,564
2026-04-27	4.380	4.400	4.340	4.360	4.360	13,192,871
2026-04-24	4.450	4.450	4.370	4.390	4.390	19,711,660
2026-04-23	4.450	4.470	4.420	4.450	4.450	15,432,800
2026-04-22	4.470	4.490	4.450	4.460	4.460	10,806,624
2026-04-21	4.440	4.480	4.440	4.460	4.460	9,698,740

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.