Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.410 | 3.560 | 3.400 | 3.550 | 3.432 | 34,538,689 |
| 2022-01-28 | 3.350 | 3.390 | 3.330 | 3.360 | 3.248 | 8,635,999 |
| 2022-01-27 | 3.350 | 3.380 | 3.340 | 3.340 | 3.229 | 9,651,528 |
| 2022-01-26 | 3.320 | 3.340 | 3.300 | 3.330 | 3.219 | 6,165,999 |
| 2022-01-25 | 3.370 | 3.390 | 3.310 | 3.310 | 3.200 | 11,025,600 |
| 2022-01-24 | 3.400 | 3.410 | 3.360 | 3.370 | 3.258 | 8,976,565 |
| 2022-01-21 | 3.430 | 3.440 | 3.400 | 3.410 | 3.296 | 7,582,351 |
| 2022-01-20 | 3.460 | 3.470 | 3.430 | 3.430 | 3.316 | 7,340,824 |
| 2022-01-19 | 3.430 | 3.480 | 3.420 | 3.460 | 3.345 | 10,395,978 |
| 2022-01-18 | 3.450 | 3.450 | 3.410 | 3.430 | 3.316 | 6,233,378 |
| 2022-01-17 | 3.410 | 3.440 | 3.410 | 3.440 | 3.325 | 7,148,193 |
| 2022-01-14 | 3.460 | 3.470 | 3.400 | 3.410 | 3.296 | 11,633,532 |
| 2022-01-13 | 3.470 | 3.500 | 3.460 | 3.470 | 3.354 | 8,331,900 |
| 2022-01-12 | 3.480 | 3.490 | 3.450 | 3.460 | 3.345 | 6,975,900 |
| 2022-01-11 | 3.470 | 3.500 | 3.470 | 3.480 | 3.364 | 7,046,901 |
| 2022-01-10 | 3.470 | 3.490 | 3.450 | 3.470 | 3.354 | 9,060,800 |
| 2022-01-07 | 3.470 | 3.500 | 3.460 | 3.470 | 3.354 | 11,500,600 |
| 2022-01-06 | 3.450 | 3.480 | 3.430 | 3.470 | 3.354 | 11,561,938 |
| 2022-01-05 | 3.470 | 3.510 | 3.430 | 3.450 | 3.335 | 15,727,520 |
| 2022-01-04 | 3.430 | 3.490 | 3.430 | 3.480 | 3.364 | 12,003,269 |
| 2021-12-31 | 3.420 | 3.430 | 3.410 | 3.430 | 3.316 | 4,590,000 |
| 2021-12-30 | 3.400 | 3.440 | 3.400 | 3.410 | 3.296 | 5,709,460 |
| 2021-12-29 | 3.390 | 3.410 | 3.380 | 3.400 | 3.287 | 4,503,399 |
| 2021-12-28 | 3.410 | 3.410 | 3.370 | 3.390 | 3.277 | 6,731,700 |
| 2021-12-27 | 3.390 | 3.410 | 3.380 | 3.410 | 3.296 | 5,443,046 |
| 2021-12-24 | 3.420 | 3.430 | 3.360 | 3.380 | 3.267 | 9,538,142 |
| 2021-12-23 | 3.440 | 3.450 | 3.400 | 3.410 | 3.296 | 5,863,359 |
| 2021-12-22 | 3.470 | 3.490 | 3.430 | 3.450 | 3.335 | 9,887,900 |
| 2021-12-21 | 3.400 | 3.470 | 3.390 | 3.460 | 3.345 | 11,270,353 |
| 2021-12-20 | 3.390 | 3.420 | 3.380 | 3.400 | 3.287 | 8,247,400 |
| 2021-12-17 | 3.400 | 3.420 | 3.370 | 3.380 | 3.267 | 7,645,101 |
| 2021-12-16 | 3.370 | 3.400 | 3.370 | 3.400 | 3.287 | 6,593,002 |
| 2021-12-15 | 3.330 | 3.400 | 3.320 | 3.380 | 3.267 | 11,178,636 |
| 2021-12-14 | 3.340 | 3.340 | 3.320 | 3.330 | 3.219 | 3,122,802 |
| 2021-12-13 | 3.340 | 3.360 | 3.340 | 3.340 | 3.229 | 4,603,154 |
| 2021-12-10 | 3.340 | 3.360 | 3.330 | 3.340 | 3.229 | 5,636,200 |
| 2021-12-09 | 3.330 | 3.360 | 3.320 | 3.350 | 3.238 | 9,039,277 |
| 2021-12-08 | 3.340 | 3.340 | 3.310 | 3.330 | 3.219 | 5,201,400 |
| 2021-12-07 | 3.340 | 3.350 | 3.310 | 3.330 | 3.219 | 5,251,714 |
| 2021-12-06 | 3.330 | 3.350 | 3.310 | 3.320 | 3.209 | 7,908,536 |
| 2021-12-03 | 3.310 | 3.360 | 3.300 | 3.350 | 3.238 | 11,193,372 |
| 2021-12-02 | 3.300 | 3.330 | 3.300 | 3.300 | 3.190 | 8,515,901 |
| 2021-12-01 | 3.270 | 3.310 | 3.260 | 3.310 | 3.200 | 8,431,385 |
| 2021-11-30 | 3.260 | 3.280 | 3.250 | 3.280 | 3.171 | 4,952,300 |
| 2021-11-29 | 3.260 | 3.270 | 3.250 | 3.260 | 3.151 | 5,346,095 |
| 2021-11-26 | 3.290 | 3.300 | 3.260 | 3.290 | 3.180 | 7,204,200 |
| 2021-11-25 | 3.300 | 3.310 | 3.290 | 3.300 | 3.190 | 2,606,258 |
| 2021-11-24 | 3.290 | 3.300 | 3.280 | 3.300 | 3.190 | 4,627,500 |
| 2021-11-23 | 3.280 | 3.300 | 3.280 | 3.300 | 3.190 | 4,814,700 |
| 2021-11-22 | 3.300 | 3.310 | 3.270 | 3.280 | 3.171 | 7,079,097 |
| 2021-11-19 | 3.290 | 3.310 | 3.280 | 3.310 | 3.200 | 5,219,260 |
| 2021-11-18 | 3.290 | 3.320 | 3.280 | 3.290 | 3.180 | 6,494,986 |
| 2021-11-17 | 3.300 | 3.310 | 3.280 | 3.300 | 3.190 | 5,361,400 |
| 2021-11-16 | 3.310 | 3.320 | 3.290 | 3.300 | 3.190 | 5,265,415 |
| 2021-11-15 | 3.300 | 3.320 | 3.280 | 3.320 | 3.209 | 6,148,780 |
| 2021-11-12 | 3.310 | 3.310 | 3.280 | 3.290 | 3.180 | 4,504,240 |
| 2021-11-11 | 3.280 | 3.320 | 3.260 | 3.310 | 3.200 | 9,548,695 |
| 2021-11-10 | 3.270 | 3.280 | 3.240 | 3.280 | 3.171 | 5,850,100 |
| 2021-11-09 | 3.270 | 3.280 | 3.250 | 3.270 | 3.161 | 4,850,800 |
| 2021-11-08 | 3.260 | 3.270 | 3.240 | 3.270 | 3.161 | 6,783,340 |
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.