Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.230 | 5.260 | 5.170 | 5.260 | 5.260 | 14,445,047 |
| 2025-07-21 | 5.170 | 5.230 | 5.170 | 5.220 | 5.220 | 12,639,066 |
| 2025-07-18 | 5.170 | 5.190 | 5.150 | 5.170 | 5.170 | 7,349,310 |
| 2025-07-17 | 5.160 | 5.190 | 5.140 | 5.160 | 5.160 | 8,732,100 |
| 2025-07-16 | 5.160 | 5.180 | 5.140 | 5.170 | 5.170 | 10,061,199 |
| 2025-07-15 | 5.230 | 5.250 | 5.160 | 5.160 | 5.160 | 13,703,410 |
| 2025-07-14 | 5.220 | 5.280 | 5.200 | 5.230 | 5.230 | 11,646,802 |
| 2025-07-11 | 5.200 | 5.250 | 5.180 | 5.220 | 5.220 | 16,075,300 |
| 2025-07-10 | 5.140 | 5.210 | 5.130 | 5.200 | 5.200 | 16,201,152 |
| 2025-07-09 | 5.120 | 5.160 | 5.110 | 5.140 | 5.140 | 19,993,278 |
| 2025-07-08 | 5.150 | 5.170 | 5.090 | 5.110 | 5.110 | 24,630,322 |
| 2025-07-07 | 5.130 | 5.160 | 5.120 | 5.150 | 5.150 | 11,977,056 |
| 2025-07-04 | 5.130 | 5.150 | 5.110 | 5.140 | 5.140 | 17,243,952 |
| 2025-07-03 | 5.130 | 5.140 | 5.100 | 5.110 | 5.110 | 8,290,415 |
| 2025-07-02 | 5.110 | 5.150 | 5.110 | 5.130 | 5.130 | 12,480,610 |
| 2025-07-01 | 5.070 | 5.150 | 5.070 | 5.110 | 5.110 | 19,460,047 |
| 2025-06-30 | 5.080 | 5.090 | 5.060 | 5.060 | 5.060 | 11,217,200 |
| 2025-06-27 | 5.120 | 5.150 | 5.070 | 5.080 | 5.080 | 20,156,186 |
| 2025-06-26 | 5.180 | 5.180 | 5.110 | 5.110 | 5.110 | 13,561,895 |
| 2025-06-25 | 5.150 | 5.190 | 5.110 | 5.180 | 5.180 | 16,386,105 |
| 2025-06-24 | 5.090 | 5.160 | 5.090 | 5.130 | 5.130 | 16,894,001 |
| 2025-06-23 | 5.130 | 5.160 | 5.050 | 5.070 | 5.070 | 16,664,437 |
| 2025-06-20 | 5.110 | 5.170 | 5.100 | 5.150 | 5.150 | 10,743,995 |
| 2025-06-19 | 5.180 | 5.190 | 5.090 | 5.110 | 5.110 | 12,334,525 |
| 2025-06-18 | 5.220 | 5.240 | 5.160 | 5.180 | 5.180 | 10,597,700 |
| 2025-06-17 | 5.230 | 5.240 | 5.190 | 5.210 | 5.210 | 11,215,886 |
| 2025-06-16 | 5.310 | 5.320 | 5.210 | 5.220 | 5.220 | 15,223,200 |
| 2025-06-13 | 5.320 | 5.360 | 5.300 | 5.310 | 5.310 | 19,213,068 |
| 2025-06-12 | 5.340 | 5.340 | 5.310 | 5.320 | 5.320 | 9,823,085 |
| 2025-06-11 | 5.340 | 5.360 | 5.310 | 5.340 | 5.340 | 10,469,811 |
| 2025-06-10 | 5.310 | 5.370 | 5.290 | 5.330 | 5.330 | 14,202,924 |
| 2025-06-09 | 5.320 | 5.340 | 5.270 | 5.300 | 5.300 | 14,049,476 |
| 2025-06-06 | 5.250 | 5.320 | 5.250 | 5.310 | 5.310 | 11,048,493 |
| 2025-06-05 | 5.320 | 5.340 | 5.250 | 5.260 | 5.260 | 16,496,700 |
| 2025-06-04 | 5.270 | 5.330 | 5.230 | 5.310 | 5.310 | 13,407,781 |
| 2025-06-03 | 5.260 | 5.280 | 5.210 | 5.270 | 5.270 | 13,272,700 |
| 2025-05-30 | 5.170 | 5.300 | 5.160 | 5.280 | 5.280 | 26,732,768 |
| 2025-05-29 | 5.300 | 5.330 | 5.280 | 5.320 | 5.320 | 13,752,940 |
| 2025-05-28 | 5.250 | 5.310 | 5.230 | 5.300 | 5.300 | 12,852,007 |
| 2025-05-27 | 5.260 | 5.290 | 5.230 | 5.250 | 5.250 | 8,874,500 |
| 2025-05-26 | 5.260 | 5.310 | 5.250 | 5.270 | 5.270 | 8,745,702 |
| 2025-05-23 | 5.340 | 5.350 | 5.250 | 5.260 | 5.260 | 13,949,300 |
| 2025-05-22 | 5.340 | 5.360 | 5.300 | 5.350 | 5.350 | 10,193,399 |
| 2025-05-21 | 5.300 | 5.350 | 5.290 | 5.340 | 5.340 | 7,853,200 |
| 2025-05-20 | 5.310 | 5.330 | 5.280 | 5.310 | 5.310 | 8,423,800 |
| 2025-05-19 | 5.280 | 5.330 | 5.270 | 5.320 | 5.320 | 10,212,770 |
| 2025-05-16 | 5.310 | 5.360 | 5.250 | 5.270 | 5.270 | 12,276,600 |
| 2025-05-15 | 5.350 | 5.380 | 5.320 | 5.320 | 5.320 | 9,602,383 |
| 2025-05-14 | 5.320 | 5.360 | 5.270 | 5.340 | 5.340 | 15,144,279 |
| 2025-05-13 | 5.330 | 5.370 | 5.300 | 5.330 | 5.330 | 9,537,775 |
| 2025-05-12 | 5.360 | 5.380 | 5.290 | 5.330 | 5.330 | 19,203,299 |
| 2025-05-09 | 5.210 | 5.400 | 5.210 | 5.370 | 5.370 | 32,911,471 |
| 2025-05-08 | 5.210 | 5.250 | 5.160 | 5.230 | 5.230 | 15,077,316 |
| 2025-05-07 | 5.140 | 5.280 | 5.130 | 5.220 | 5.220 | 24,169,820 |
| 2025-05-06 | 5.150 | 5.170 | 5.090 | 5.120 | 5.120 | 19,405,271 |
| 2025-04-30 | 5.230 | 5.280 | 5.130 | 5.140 | 5.140 | 16,135,317 |
| 2025-04-29 | 5.260 | 5.350 | 5.220 | 5.230 | 5.230 | 15,808,700 |
| 2025-04-28 | 5.100 | 5.280 | 5.090 | 5.260 | 5.260 | 35,595,860 |
| 2025-04-25 | 5.060 | 5.080 | 5.020 | 5.060 | 5.060 | 8,414,968 |
| 2025-04-24 | 5.030 | 5.100 | 5.020 | 5.050 | 5.050 | 8,837,399 |
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.