Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.970 | 5.060 | 4.940 | 5.050 | 5.050 | 16,084,488 |
| 2025-04-22 | 4.880 | 4.990 | 4.880 | 4.970 | 4.970 | 16,659,162 |
| 2025-04-21 | 4.900 | 4.930 | 4.880 | 4.890 | 4.890 | 10,451,326 |
| 2025-04-18 | 4.910 | 4.930 | 4.860 | 4.880 | 4.880 | 10,971,414 |
| 2025-04-17 | 4.950 | 4.950 | 4.900 | 4.930 | 4.930 | 9,825,700 |
| 2025-04-16 | 4.870 | 4.960 | 4.860 | 4.940 | 4.940 | 17,328,309 |
| 2025-04-15 | 4.930 | 4.950 | 4.870 | 4.890 | 4.890 | 11,952,700 |
| 2025-04-14 | 4.860 | 4.990 | 4.860 | 4.940 | 4.940 | 22,157,625 |
| 2025-04-11 | 4.820 | 4.890 | 4.800 | 4.860 | 4.860 | 13,775,130 |
| 2025-04-10 | 4.830 | 4.910 | 4.800 | 4.850 | 4.850 | 19,050,189 |
| 2025-04-09 | 4.760 | 4.840 | 4.630 | 4.820 | 4.820 | 26,805,401 |
| 2025-04-08 | 4.750 | 4.870 | 4.700 | 4.810 | 4.810 | 35,471,929 |
| 2025-04-07 | 5.080 | 5.120 | 4.690 | 4.700 | 4.700 | 41,790,460 |
| 2025-04-03 | 5.120 | 5.220 | 5.100 | 5.210 | 5.210 | 20,789,098 |
| 2025-04-02 | 5.170 | 5.220 | 5.130 | 5.150 | 5.150 | 18,496,400 |
| 2025-04-01 | 5.140 | 5.180 | 5.110 | 5.170 | 5.170 | 16,841,797 |
| 2025-03-31 | 5.130 | 5.200 | 5.110 | 5.140 | 5.140 | 15,191,500 |
| 2025-03-28 | 5.180 | 5.200 | 5.120 | 5.150 | 5.150 | 10,873,200 |
| 2025-03-27 | 5.200 | 5.230 | 5.170 | 5.190 | 5.190 | 13,450,517 |
| 2025-03-26 | 5.200 | 5.230 | 5.170 | 5.200 | 5.200 | 13,582,350 |
| 2025-03-25 | 5.160 | 5.230 | 5.070 | 5.220 | 5.220 | 42,039,268 |
| 2025-03-24 | 5.290 | 5.300 | 5.200 | 5.250 | 5.250 | 15,480,210 |
| 2025-03-21 | 5.220 | 5.290 | 5.220 | 5.260 | 5.260 | 16,425,616 |
| 2025-03-20 | 5.210 | 5.240 | 5.190 | 5.230 | 5.230 | 14,829,431 |
| 2025-03-19 | 5.160 | 5.200 | 5.140 | 5.190 | 5.190 | 11,160,518 |
| 2025-03-18 | 5.150 | 5.170 | 5.100 | 5.160 | 5.160 | 16,154,888 |
| 2025-03-17 | 5.130 | 5.160 | 5.100 | 5.140 | 5.140 | 13,743,961 |
| 2025-03-14 | 5.050 | 5.120 | 5.040 | 5.120 | 5.120 | 21,393,409 |
| 2025-03-13 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 20,964,201 |
| 2025-03-12 | 5.010 | 5.020 | 4.960 | 4.990 | 4.990 | 11,243,900 |
| 2025-03-11 | 5.020 | 5.020 | 4.960 | 5.010 | 5.010 | 12,528,015 |
| 2025-03-10 | 5.070 | 5.080 | 5.020 | 5.020 | 5.020 | 11,696,501 |
| 2025-03-07 | 5.040 | 5.080 | 5.020 | 5.070 | 5.070 | 18,680,327 |
| 2025-03-06 | 5.100 | 5.100 | 5.010 | 5.050 | 5.050 | 22,989,980 |
| 2025-03-05 | 5.120 | 5.130 | 5.060 | 5.090 | 5.090 | 13,055,803 |
| 2025-03-04 | 5.130 | 5.180 | 5.110 | 5.110 | 5.110 | 15,068,161 |
| 2025-03-03 | 5.220 | 5.260 | 5.100 | 5.110 | 5.110 | 23,283,114 |
| 2025-02-28 | 5.230 | 5.260 | 5.190 | 5.220 | 5.220 | 17,134,912 |
| 2025-02-27 | 5.190 | 5.260 | 5.170 | 5.230 | 5.230 | 17,776,610 |
| 2025-02-26 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 11,128,700 |
| 2025-02-25 | 5.130 | 5.190 | 5.120 | 5.150 | 5.150 | 16,285,172 |
| 2025-02-24 | 5.160 | 5.230 | 5.150 | 5.170 | 5.170 | 13,833,134 |
| 2025-02-21 | 5.210 | 5.220 | 5.150 | 5.160 | 5.160 | 18,832,172 |
| 2025-02-20 | 5.320 | 5.330 | 5.190 | 5.200 | 5.200 | 21,448,832 |
| 2025-02-19 | 5.320 | 5.370 | 5.290 | 5.310 | 5.310 | 13,516,100 |
| 2025-02-18 | 5.290 | 5.400 | 5.260 | 5.340 | 5.340 | 21,559,249 |
| 2025-02-17 | 5.220 | 5.330 | 5.190 | 5.290 | 5.290 | 23,061,915 |
| 2025-02-14 | 5.230 | 5.250 | 5.190 | 5.230 | 5.230 | 14,343,649 |
| 2025-02-13 | 5.270 | 5.310 | 5.230 | 5.240 | 5.240 | 14,479,402 |
| 2025-02-12 | 5.260 | 5.280 | 5.190 | 5.250 | 5.250 | 12,100,229 |
| 2025-02-11 | 5.200 | 5.270 | 5.180 | 5.260 | 5.260 | 18,539,840 |
| 2025-02-10 | 5.230 | 5.270 | 5.180 | 5.190 | 5.190 | 16,085,301 |
| 2025-02-07 | 5.180 | 5.260 | 5.140 | 5.230 | 5.230 | 17,659,141 |
| 2025-02-06 | 5.210 | 5.210 | 5.150 | 5.180 | 5.180 | 15,962,547 |
| 2025-02-05 | 5.370 | 5.380 | 5.180 | 5.200 | 5.200 | 20,972,988 |
| 2025-01-27 | 5.280 | 5.390 | 5.250 | 5.350 | 5.350 | 17,590,378 |
| 2025-01-24 | 5.240 | 5.280 | 5.170 | 5.250 | 5.250 | 17,255,440 |
| 2025-01-23 | 5.200 | 5.340 | 5.200 | 5.250 | 5.250 | 19,677,524 |
| 2025-01-22 | 5.200 | 5.230 | 5.140 | 5.170 | 5.170 | 11,620,967 |
| 2025-01-21 | 5.260 | 5.280 | 5.180 | 5.200 | 5.200 | 11,267,236 |
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.