Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.110 | 5.150 | 5.100 | 5.140 | 5.140 | 9,288,230 |
| 2026-01-14 | 5.230 | 5.230 | 5.100 | 5.120 | 5.120 | 29,162,300 |
| 2026-01-13 | 5.240 | 5.270 | 5.210 | 5.230 | 5.230 | 15,548,510 |
| 2026-01-12 | 5.200 | 5.240 | 5.190 | 5.240 | 5.240 | 13,923,161 |
| 2026-01-09 | 5.190 | 5.230 | 5.180 | 5.210 | 5.210 | 13,241,639 |
| 2026-01-08 | 5.220 | 5.230 | 5.170 | 5.180 | 5.180 | 17,259,175 |
| 2026-01-07 | 5.200 | 5.250 | 5.180 | 5.230 | 5.230 | 15,311,461 |
| 2026-01-06 | 5.190 | 5.210 | 5.170 | 5.200 | 5.200 | 14,190,012 |
| 2026-01-05 | 5.220 | 5.230 | 5.160 | 5.180 | 5.180 | 19,866,836 |
| 2025-12-31 | 5.190 | 5.230 | 5.190 | 5.190 | 5.190 | 10,441,615 |
| 2025-12-30 | 5.200 | 5.240 | 5.190 | 5.190 | 5.190 | 11,429,242 |
| 2025-12-29 | 5.250 | 5.270 | 5.220 | 5.220 | 5.220 | 10,687,000 |
| 2025-12-26 | 5.250 | 5.270 | 5.220 | 5.250 | 5.250 | 10,262,227 |
| 2025-12-25 | 5.250 | 5.280 | 5.230 | 5.260 | 5.260 | 9,324,470 |
| 2025-12-24 | 5.200 | 5.240 | 5.180 | 5.240 | 5.240 | 10,368,561 |
| 2025-12-23 | 5.210 | 5.240 | 5.190 | 5.210 | 5.210 | 12,148,096 |
| 2025-12-22 | 5.250 | 5.260 | 5.210 | 5.210 | 5.210 | 12,007,500 |
| 2025-12-19 | 5.270 | 5.290 | 5.240 | 5.260 | 5.260 | 10,811,480 |
| 2025-12-18 | 5.210 | 5.300 | 5.190 | 5.270 | 5.270 | 14,365,620 |
| 2025-12-17 | 5.220 | 5.250 | 5.180 | 5.210 | 5.210 | 11,110,800 |
| 2025-12-16 | 5.270 | 5.280 | 5.200 | 5.210 | 5.210 | 11,550,600 |
| 2025-12-15 | 5.250 | 5.310 | 5.240 | 5.270 | 5.270 | 12,785,000 |
| 2025-12-12 | 5.340 | 5.350 | 5.250 | 5.260 | 5.260 | 17,798,197 |
| 2025-12-11 | 5.370 | 5.370 | 5.310 | 5.320 | 5.320 | 12,261,800 |
| 2025-12-10 | 5.310 | 5.380 | 5.310 | 5.360 | 5.360 | 11,497,500 |
| 2025-12-09 | 5.340 | 5.360 | 5.280 | 5.320 | 5.320 | 11,450,980 |
| 2025-12-08 | 5.410 | 5.430 | 5.330 | 5.350 | 5.350 | 17,135,538 |
| 2025-12-05 | 5.440 | 5.470 | 5.360 | 5.380 | 5.380 | 14,800,167 |
| 2025-12-04 | 5.420 | 5.490 | 5.400 | 5.440 | 5.440 | 15,381,139 |
| 2025-12-03 | 5.310 | 5.470 | 5.300 | 5.440 | 5.440 | 20,231,252 |
| 2025-12-02 | 5.250 | 5.320 | 5.250 | 5.320 | 5.320 | 12,844,782 |
| 2025-12-01 | 5.280 | 5.310 | 5.230 | 5.270 | 5.270 | 16,390,661 |
| 2025-11-28 | 5.220 | 5.280 | 5.190 | 5.280 | 5.280 | 13,746,200 |
| 2025-11-27 | 5.230 | 5.250 | 5.200 | 5.230 | 5.230 | 9,438,373 |
| 2025-11-26 | 5.230 | 5.290 | 5.210 | 5.230 | 5.230 | 13,322,600 |
| 2025-11-25 | 5.230 | 5.260 | 5.200 | 5.210 | 5.210 | 16,855,663 |
| 2025-11-24 | 5.260 | 5.320 | 5.210 | 5.230 | 5.230 | 15,785,465 |
| 2025-11-21 | 5.370 | 5.390 | 5.240 | 5.250 | 5.250 | 19,670,284 |
| 2025-11-20 | 5.410 | 5.450 | 5.370 | 5.390 | 5.390 | 13,963,801 |
| 2025-11-19 | 5.400 | 5.430 | 5.330 | 5.360 | 5.360 | 15,233,888 |
| 2025-11-18 | 5.460 | 5.470 | 5.400 | 5.420 | 5.420 | 14,279,900 |
| 2025-11-17 | 5.480 | 5.500 | 5.430 | 5.470 | 5.470 | 15,311,352 |
| 2025-11-14 | 5.480 | 5.540 | 5.470 | 5.480 | 5.480 | 15,769,300 |
| 2025-11-13 | 5.560 | 5.560 | 5.440 | 5.500 | 5.500 | 24,519,401 |
| 2025-11-12 | 5.560 | 5.590 | 5.540 | 5.550 | 5.550 | 14,356,560 |
| 2025-11-11 | 5.520 | 5.590 | 5.500 | 5.560 | 5.560 | 20,215,330 |
| 2025-11-10 | 5.500 | 5.530 | 5.460 | 5.520 | 5.520 | 14,661,565 |
| 2025-11-07 | 5.500 | 5.540 | 5.480 | 5.500 | 5.500 | 17,128,037 |
| 2025-11-06 | 5.490 | 5.570 | 5.440 | 5.510 | 5.510 | 23,413,136 |
| 2025-11-05 | 5.480 | 5.510 | 5.430 | 5.480 | 5.480 | 22,471,858 |
| 2025-11-04 | 5.420 | 5.550 | 5.420 | 5.510 | 5.510 | 32,742,024 |
| 2025-11-03 | 5.350 | 5.450 | 5.340 | 5.440 | 5.440 | 26,915,539 |
| 2025-10-31 | 5.320 | 5.400 | 5.290 | 5.350 | 5.350 | 31,190,550 |
| 2025-10-30 | 5.380 | 5.420 | 5.290 | 5.330 | 5.330 | 29,796,366 |
| 2025-10-29 | 5.440 | 5.480 | 5.380 | 5.390 | 5.390 | 42,975,273 |
| 2025-10-28 | 5.300 | 5.580 | 5.280 | 5.450 | 5.450 | 111,920,552 |
| 2025-10-27 | 5.140 | 5.190 | 5.100 | 5.180 | 5.180 | 25,362,622 |
| 2025-10-24 | 5.190 | 5.190 | 5.110 | 5.140 | 5.140 | 18,266,600 |
| 2025-10-23 | 5.150 | 5.190 | 5.130 | 5.180 | 5.180 | 23,441,647 |
| 2025-10-22 | 5.110 | 5.160 | 5.110 | 5.140 | 5.140 | 20,607,000 |
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.