Jiangxi Ganyue Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.440	4.470	4.440	4.440	4.440	13,093,800
2026-04-17	4.500	4.510	4.440	4.450	4.450	21,723,268
2026-04-16	4.510	4.540	4.480	4.510	4.510	9,749,909
2026-04-15	4.470	4.530	4.470	4.510	4.510	14,326,865
2026-04-14	4.460	4.480	4.440	4.460	4.460	10,970,406
2026-04-13	4.480	4.480	4.440	4.450	4.450	11,216,300
2026-04-10	4.480	4.540	4.480	4.480	4.480	12,284,000
2026-04-09	4.520	4.540	4.460	4.470	4.470	12,298,500
2026-04-08	4.500	4.550	4.490	4.550	4.550	20,885,801
2026-04-07	4.550	4.550	4.440	4.450	4.450	22,939,400
2026-04-03	4.640	4.650	4.530	4.550	4.550	18,386,923
2026-04-02	4.670	4.670	4.620	4.630	4.630	16,030,100
2026-04-01	4.730	4.740	4.660	4.670	4.670	23,366,900
2026-03-31	4.760	4.790	4.700	4.700	4.700	21,643,500
2026-03-30	4.760	4.790	4.670	4.780	4.780	16,895,600
2026-03-27	4.830	4.870	4.750	4.790	4.790	19,839,100
2026-03-26	4.920	4.920	4.850	4.870	4.870	18,392,700
2026-03-25	4.770	4.850	4.730	4.840	4.840	17,520,500
2026-03-24	4.660	4.750	4.630	4.730	4.730	19,188,194
2026-03-23	4.870	4.870	4.580	4.610	4.610	40,908,028
2026-03-20	4.920	4.970	4.900	4.900	4.900	17,769,457
2026-03-19	4.940	4.970	4.900	4.910	4.910	17,590,750
2026-03-18	4.990	5.000	4.920	4.960	4.960	17,949,500
2026-03-17	4.990	5.040	4.980	4.990	4.990	16,269,517
2026-03-16	5.010	5.050	4.980	4.990	4.990	23,889,724
2026-03-13	5.000	5.050	4.990	5.000	5.000	21,233,543
2026-03-12	4.980	5.030	4.960	5.020	5.020	20,296,551
2026-03-11	4.940	4.990	4.910	4.990	4.990	24,528,529
2026-03-10	4.960	4.980	4.930	4.950	4.950	16,938,310
2026-03-09	4.940	5.000	4.930	4.960	4.960	25,026,619
2026-03-06	4.900	4.970	4.890	4.960	4.960	20,528,005
2026-03-05	4.890	4.950	4.880	4.910	4.910	23,828,000
2026-03-04	4.940	4.950	4.850	4.880	4.880	29,893,600
2026-03-03	4.960	5.020	4.950	4.970	4.970	32,963,790
2026-03-02	4.920	4.980	4.900	4.940	4.940	26,563,887
2026-02-27	4.900	4.960	4.890	4.930	4.930	19,207,819
2026-02-26	4.940	4.950	4.870	4.890	4.890	18,437,066
2026-02-25	4.940	4.980	4.920	4.930	4.930	21,823,994
2026-02-24	4.910	4.940	4.890	4.920	4.920	12,953,044
2026-02-13	4.930	4.940	4.870	4.870	4.870	13,428,444
2026-02-12	4.960	4.970	4.930	4.940	4.940	10,387,700
2026-02-11	4.940	4.980	4.930	4.960	4.960	11,092,306
2026-02-10	4.950	4.960	4.920	4.930	4.930	10,476,043
2026-02-09	4.950	4.970	4.920	4.950	4.950	14,716,920
2026-02-06	4.940	4.980	4.910	4.920	4.920	14,715,229
2026-02-05	4.930	4.970	4.920	4.950	4.950	14,817,463
2026-02-04	4.850	4.950	4.840	4.940	4.940	18,334,537
2026-02-03	4.870	4.890	4.830	4.850	4.850	15,993,689
2026-02-02	4.940	4.950	4.840	4.850	4.850	24,349,698
2026-01-30	4.960	5.030	4.920	4.950	4.950	24,770,410
2026-01-29	4.940	4.960	4.910	4.960	4.960	16,274,560
2026-01-28	4.890	4.960	4.880	4.940	4.940	19,850,201
2026-01-27	4.940	4.950	4.880	4.890	4.890	18,346,667
2026-01-26	4.940	4.970	4.910	4.940	4.940	24,645,379
2026-01-23	4.940	4.960	4.930	4.950	4.950	18,470,449
2026-01-22	4.940	4.980	4.920	4.940	4.940	20,750,034
2026-01-21	4.970	4.990	4.930	4.940	4.940	21,228,097
2026-01-20	4.950	4.980	4.930	4.980	4.980	21,394,090
2026-01-19	5.010	5.020	4.930	4.950	4.950	38,726,853
2026-01-16	5.150	5.160	5.100	5.110	5.110	11,281,863

← NewerPage 3 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.