Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.120 | 5.140 | 5.090 | 5.100 | 5.100 | 17,614,328 |
| 2025-10-20 | 5.110 | 5.130 | 5.040 | 5.120 | 5.120 | 25,217,645 |
| 2025-10-17 | 5.000 | 5.110 | 4.980 | 5.100 | 5.100 | 45,467,422 |
| 2025-10-16 | 4.950 | 5.020 | 4.940 | 5.000 | 5.000 | 22,101,032 |
| 2025-10-15 | 4.900 | 4.960 | 4.880 | 4.940 | 4.940 | 22,043,195 |
| 2025-10-14 | 4.880 | 4.910 | 4.860 | 4.900 | 4.900 | 27,475,501 |
| 2025-10-13 | 4.850 | 4.890 | 4.820 | 4.870 | 4.870 | 23,671,377 |
| 2025-10-10 | 4.870 | 4.920 | 4.860 | 4.910 | 4.910 | 22,429,013 |
| 2025-10-09 | 4.840 | 4.890 | 4.830 | 4.880 | 4.880 | 18,703,780 |
| 2025-09-30 | 4.840 | 4.850 | 4.820 | 4.850 | 4.850 | 10,531,191 |
| 2025-09-29 | 4.860 | 4.860 | 4.800 | 4.840 | 4.840 | 15,250,821 |
| 2025-09-26 | 4.870 | 4.890 | 4.840 | 4.870 | 4.870 | 11,622,744 |
| 2025-09-25 | 4.840 | 4.900 | 4.810 | 4.890 | 4.890 | 17,654,013 |
| 2025-09-24 | 4.830 | 4.900 | 4.810 | 4.850 | 4.850 | 17,053,971 |
| 2025-09-23 | 4.810 | 4.850 | 4.760 | 4.840 | 4.840 | 13,271,301 |
| 2025-09-22 | 4.870 | 4.870 | 4.790 | 4.810 | 4.810 | 11,551,120 |
| 2025-09-19 | 4.890 | 4.900 | 4.830 | 4.870 | 4.870 | 12,312,119 |
| 2025-09-18 | 4.980 | 4.990 | 4.860 | 4.880 | 4.880 | 22,020,733 |
| 2025-09-17 | 4.960 | 4.990 | 4.950 | 4.980 | 4.980 | 9,647,938 |
| 2025-09-16 | 4.970 | 4.990 | 4.950 | 4.970 | 4.970 | 11,665,390 |
| 2025-09-15 | 5.000 | 5.000 | 4.960 | 4.970 | 4.970 | 10,112,090 |
| 2025-09-12 | 5.020 | 5.020 | 4.990 | 4.990 | 4.990 | 10,894,582 |
| 2025-09-11 | 4.990 | 5.010 | 4.950 | 5.010 | 5.010 | 14,497,995 |
| 2025-09-10 | 4.990 | 5.010 | 4.980 | 5.000 | 5.000 | 8,162,594 |
| 2025-09-09 | 5.010 | 5.020 | 4.980 | 4.990 | 4.990 | 10,905,186 |
| 2025-09-08 | 5.010 | 5.030 | 5.000 | 5.010 | 5.010 | 11,040,217 |
| 2025-09-05 | 5.010 | 5.020 | 4.980 | 5.020 | 5.020 | 10,981,024 |
| 2025-09-04 | 5.030 | 5.030 | 4.980 | 5.010 | 5.010 | 14,785,556 |
| 2025-09-03 | 5.040 | 5.050 | 5.010 | 5.010 | 5.010 | 12,291,084 |
| 2025-09-02 | 5.050 | 5.070 | 5.010 | 5.040 | 5.040 | 15,359,351 |
| 2025-09-01 | 5.070 | 5.080 | 5.020 | 5.050 | 5.050 | 19,957,369 |
| 2025-08-29 | 5.070 | 5.110 | 5.060 | 5.060 | 5.060 | 17,400,479 |
| 2025-08-28 | 5.090 | 5.110 | 5.030 | 5.070 | 5.070 | 23,637,790 |
| 2025-08-27 | 5.150 | 5.160 | 5.080 | 5.080 | 5.080 | 19,340,442 |
| 2025-08-26 | 5.150 | 5.170 | 5.140 | 5.150 | 5.150 | 16,028,495 |
| 2025-08-25 | 5.150 | 5.170 | 5.130 | 5.150 | 5.150 | 24,304,616 |
| 2025-08-22 | 5.150 | 5.150 | 5.080 | 5.130 | 5.130 | 17,233,837 |
| 2025-08-21 | 5.110 | 5.150 | 5.100 | 5.140 | 5.140 | 20,562,829 |
| 2025-08-20 | 5.090 | 5.110 | 5.070 | 5.110 | 5.110 | 20,137,690 |
| 2025-08-19 | 5.090 | 5.110 | 5.080 | 5.090 | 5.090 | 14,707,401 |
| 2025-08-18 | 5.120 | 5.130 | 5.070 | 5.090 | 5.090 | 21,243,622 |
| 2025-08-15 | 5.140 | 5.140 | 5.070 | 5.110 | 5.110 | 29,809,168 |
| 2025-08-14 | 5.150 | 5.180 | 5.100 | 5.130 | 5.130 | 17,811,177 |
| 2025-08-13 | 5.150 | 5.160 | 5.110 | 5.150 | 5.150 | 14,653,383 |
| 2025-08-12 | 5.140 | 5.180 | 5.130 | 5.150 | 5.150 | 12,056,760 |
| 2025-08-11 | 5.180 | 5.190 | 5.110 | 5.140 | 5.140 | 13,731,910 |
| 2025-08-08 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 8,920,615 |
| 2025-08-07 | 5.150 | 5.180 | 5.120 | 5.150 | 5.150 | 9,473,802 |
| 2025-08-06 | 5.160 | 5.170 | 5.130 | 5.150 | 5.150 | 8,439,396 |
| 2025-08-05 | 5.110 | 5.180 | 5.100 | 5.160 | 5.160 | 13,085,174 |
| 2025-08-04 | 5.050 | 5.110 | 5.050 | 5.110 | 5.110 | 12,130,510 |
| 2025-08-01 | 5.060 | 5.100 | 5.060 | 5.070 | 5.070 | 12,154,512 |
| 2025-07-31 | 5.120 | 5.130 | 5.050 | 5.070 | 5.070 | 16,893,607 |
| 2025-07-30 | 5.120 | 5.170 | 5.110 | 5.130 | 5.130 | 12,438,375 |
| 2025-07-29 | 5.170 | 5.190 | 5.090 | 5.120 | 5.120 | 16,434,748 |
| 2025-07-28 | 5.220 | 5.240 | 5.160 | 5.170 | 5.170 | 15,115,479 |
| 2025-07-25 | 5.270 | 5.280 | 5.220 | 5.230 | 5.230 | 12,950,001 |
| 2025-07-24 | 5.230 | 5.270 | 5.220 | 5.270 | 5.270 | 14,919,304 |
| 2025-07-23 | 5.270 | 5.290 | 5.240 | 5.250 | 5.250 | 15,176,410 |
| 2025-07-22 | 5.230 | 5.260 | 5.170 | 5.260 | 5.260 | 14,445,047 |
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.