Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.300 | 5.340 | 5.230 | 5.240 | 5.240 | 15,818,700 |
| 2025-01-17 | 5.230 | 5.270 | 5.160 | 5.270 | 5.270 | 13,278,300 |
| 2025-01-16 | 5.240 | 5.290 | 5.210 | 5.230 | 5.230 | 13,616,904 |
| 2025-01-15 | 5.210 | 5.330 | 5.170 | 5.220 | 5.220 | 16,758,000 |
| 2025-01-14 | 5.080 | 5.200 | 5.080 | 5.200 | 5.200 | 18,506,332 |
| 2025-01-13 | 5.070 | 5.110 | 5.000 | 5.070 | 5.070 | 15,368,496 |
| 2025-01-10 | 5.130 | 5.160 | 5.060 | 5.090 | 5.090 | 13,387,290 |
| 2025-01-09 | 5.250 | 5.250 | 5.120 | 5.130 | 5.130 | 19,190,095 |
| 2025-01-08 | 5.240 | 5.310 | 5.160 | 5.270 | 5.270 | 16,181,000 |
| 2025-01-07 | 5.330 | 5.360 | 5.180 | 5.260 | 5.260 | 19,112,304 |
| 2025-01-06 | 5.320 | 5.380 | 5.280 | 5.350 | 5.350 | 17,698,989 |
| 2025-01-03 | 5.400 | 5.470 | 5.300 | 5.340 | 5.340 | 23,965,669 |
| 2025-01-02 | 5.650 | 5.730 | 5.370 | 5.430 | 5.430 | 31,851,483 |
| 2024-12-31 | 5.680 | 5.730 | 5.600 | 5.610 | 5.610 | 17,343,687 |
| 2024-12-30 | 5.670 | 5.760 | 5.650 | 5.690 | 5.690 | 16,255,367 |
| 2024-12-27 | 5.590 | 5.710 | 5.580 | 5.690 | 5.690 | 24,213,064 |
| 2024-12-26 | 5.620 | 5.670 | 5.540 | 5.610 | 5.610 | 20,386,667 |
| 2024-12-25 | 5.640 | 5.670 | 5.540 | 5.640 | 5.640 | 27,031,630 |
| 2024-12-24 | 5.410 | 5.600 | 5.410 | 5.600 | 5.600 | 30,721,738 |
| 2024-12-23 | 5.400 | 5.490 | 5.390 | 5.420 | 5.420 | 18,146,284 |
| 2024-12-20 | 5.390 | 5.480 | 5.360 | 5.400 | 5.400 | 17,918,700 |
| 2024-12-19 | 5.480 | 5.500 | 5.350 | 5.380 | 5.380 | 21,116,072 |
| 2024-12-18 | 5.500 | 5.580 | 5.480 | 5.510 | 5.510 | 20,225,994 |
| 2024-12-17 | 5.490 | 5.540 | 5.420 | 5.480 | 5.480 | 23,098,445 |
| 2024-12-16 | 5.320 | 5.490 | 5.320 | 5.490 | 5.490 | 29,558,108 |
| 2024-12-13 | 5.470 | 5.480 | 5.310 | 5.320 | 5.320 | 26,738,641 |
| 2024-12-12 | 5.420 | 5.540 | 5.380 | 5.500 | 5.500 | 22,388,006 |
| 2024-12-11 | 5.380 | 5.450 | 5.370 | 5.420 | 5.420 | 15,407,802 |
| 2024-12-10 | 5.530 | 5.550 | 5.360 | 5.370 | 5.370 | 28,721,307 |
| 2024-12-09 | 5.430 | 5.490 | 5.410 | 5.450 | 5.450 | 15,944,100 |
| 2024-12-06 | 5.310 | 5.430 | 5.310 | 5.430 | 5.430 | 22,419,000 |
| 2024-12-05 | 5.330 | 5.420 | 5.300 | 5.310 | 5.310 | 19,066,078 |
| 2024-12-04 | 5.300 | 5.360 | 5.260 | 5.330 | 5.330 | 21,384,902 |
| 2024-12-03 | 5.320 | 5.330 | 5.250 | 5.310 | 5.310 | 17,244,101 |
| 2024-12-02 | 5.330 | 5.390 | 5.230 | 5.310 | 5.310 | 27,505,679 |
| 2024-11-29 | 5.270 | 5.370 | 5.270 | 5.310 | 5.310 | 17,381,840 |
| 2024-11-28 | 5.310 | 5.330 | 5.260 | 5.300 | 5.300 | 12,751,300 |
| 2024-11-27 | 5.260 | 5.330 | 5.140 | 5.330 | 5.330 | 20,923,101 |
| 2024-11-26 | 5.260 | 5.340 | 5.250 | 5.270 | 5.270 | 12,489,887 |
| 2024-11-25 | 5.270 | 5.370 | 5.230 | 5.280 | 5.280 | 17,602,339 |
| 2024-11-22 | 5.340 | 5.450 | 5.220 | 5.240 | 5.240 | 17,725,300 |
| 2024-11-21 | 5.410 | 5.420 | 5.330 | 5.380 | 5.380 | 17,856,801 |
| 2024-11-20 | 5.370 | 5.440 | 5.330 | 5.420 | 5.420 | 20,013,779 |
| 2024-11-19 | 5.360 | 5.430 | 5.280 | 5.380 | 5.380 | 28,526,556 |
| 2024-11-18 | 5.180 | 5.460 | 5.170 | 5.340 | 5.340 | 52,205,696 |
| 2024-11-15 | 5.100 | 5.180 | 5.080 | 5.120 | 5.120 | 16,532,932 |
| 2024-11-14 | 5.170 | 5.180 | 5.090 | 5.110 | 5.110 | 16,074,400 |
| 2024-11-13 | 5.160 | 5.200 | 5.110 | 5.150 | 5.150 | 13,820,979 |
| 2024-11-12 | 5.240 | 5.240 | 5.100 | 5.150 | 5.150 | 23,307,741 |
| 2024-11-11 | 5.220 | 5.310 | 5.190 | 5.230 | 5.230 | 20,827,501 |
| 2024-11-08 | 5.290 | 5.310 | 5.190 | 5.250 | 5.250 | 29,272,596 |
| 2024-11-07 | 5.200 | 5.300 | 5.180 | 5.280 | 5.280 | 23,939,090 |
| 2024-11-06 | 5.250 | 5.280 | 5.190 | 5.200 | 5.200 | 22,338,485 |
| 2024-11-05 | 5.200 | 5.300 | 5.180 | 5.280 | 5.280 | 23,423,884 |
| 2024-11-04 | 5.200 | 5.270 | 5.130 | 5.220 | 5.220 | 16,711,671 |
| 2024-11-01 | 5.110 | 5.240 | 5.070 | 5.190 | 5.190 | 29,581,501 |
| 2024-10-31 | 5.080 | 5.150 | 5.010 | 5.130 | 5.130 | 18,674,647 |
| 2024-10-30 | 5.100 | 5.150 | 5.030 | 5.070 | 5.070 | 14,803,653 |
| 2024-10-29 | 5.200 | 5.220 | 5.090 | 5.100 | 5.100 | 22,795,700 |
| 2024-10-28 | 5.010 | 5.180 | 4.970 | 5.180 | 5.180 | 35,130,472 |
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.