Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.910 | 4.990 | 4.900 | 4.980 | 4.980 | 18,405,458 |
| 2024-10-24 | 4.920 | 4.920 | 4.870 | 4.920 | 4.920 | 10,885,418 |
| 2024-10-23 | 4.900 | 4.950 | 4.890 | 4.930 | 4.930 | 15,013,206 |
| 2024-10-22 | 4.890 | 4.920 | 4.850 | 4.890 | 4.890 | 16,538,426 |
| 2024-10-21 | 4.950 | 5.010 | 4.850 | 4.900 | 4.900 | 23,296,292 |
| 2024-10-18 | 4.890 | 5.010 | 4.810 | 4.960 | 4.960 | 24,798,550 |
| 2024-10-17 | 5.010 | 5.020 | 4.880 | 4.890 | 4.890 | 16,244,100 |
| 2024-10-16 | 4.830 | 5.020 | 4.820 | 4.990 | 4.990 | 23,956,145 |
| 2024-10-15 | 4.960 | 4.970 | 4.840 | 4.850 | 4.850 | 19,559,301 |
| 2024-10-14 | 4.870 | 5.030 | 4.860 | 4.980 | 4.980 | 22,489,060 |
| 2024-10-11 | 4.980 | 5.030 | 4.800 | 4.850 | 4.850 | 21,659,577 |
| 2024-10-10 | 4.860 | 5.050 | 4.830 | 4.950 | 4.950 | 39,326,716 |
| 2024-10-09 | 5.140 | 5.190 | 4.810 | 4.820 | 4.820 | 41,934,172 |
| 2024-10-08 | 5.700 | 5.700 | 5.070 | 5.240 | 5.240 | 62,328,423 |
| 2024-09-30 | 5.010 | 5.200 | 4.900 | 5.180 | 5.180 | 62,690,464 |
| 2024-09-27 | 4.850 | 4.920 | 4.760 | 4.890 | 4.890 | 19,823,757 |
| 2024-09-26 | 4.590 | 4.830 | 4.570 | 4.820 | 4.820 | 33,779,304 |
| 2024-09-25 | 4.470 | 4.730 | 4.460 | 4.600 | 4.600 | 42,978,571 |
| 2024-09-24 | 4.190 | 4.410 | 4.190 | 4.390 | 4.390 | 21,343,066 |
| 2024-09-23 | 4.150 | 4.210 | 4.120 | 4.190 | 4.190 | 11,607,149 |
| 2024-09-20 | 4.200 | 4.210 | 4.110 | 4.140 | 4.140 | 13,688,916 |
| 2024-09-19 | 4.140 | 4.210 | 4.100 | 4.200 | 4.200 | 14,856,153 |
| 2024-09-18 | 4.170 | 4.180 | 4.060 | 4.140 | 4.140 | 16,951,346 |
| 2024-09-13 | 4.220 | 4.250 | 4.160 | 4.160 | 4.160 | 19,663,666 |
| 2024-09-12 | 4.200 | 4.260 | 4.180 | 4.220 | 4.220 | 15,162,055 |
| 2024-09-11 | 4.340 | 4.350 | 4.170 | 4.200 | 4.200 | 18,517,516 |
| 2024-09-10 | 4.360 | 4.430 | 4.290 | 4.350 | 4.350 | 11,533,101 |
| 2024-09-09 | 4.440 | 4.440 | 4.320 | 4.340 | 4.340 | 17,085,165 |
| 2024-09-06 | 4.400 | 4.470 | 4.390 | 4.420 | 4.420 | 14,107,595 |
| 2024-09-05 | 4.360 | 4.410 | 4.320 | 4.400 | 4.400 | 11,966,300 |
| 2024-09-04 | 4.330 | 4.390 | 4.290 | 4.360 | 4.360 | 15,143,800 |
| 2024-09-03 | 4.390 | 4.440 | 4.250 | 4.330 | 4.330 | 31,433,766 |
| 2024-09-02 | 4.430 | 4.510 | 4.400 | 4.400 | 4.400 | 20,333,100 |
| 2024-08-30 | 4.450 | 4.520 | 4.380 | 4.450 | 4.450 | 27,714,700 |
| 2024-08-29 | 4.540 | 4.550 | 4.430 | 4.480 | 4.480 | 18,713,901 |
| 2024-08-28 | 4.570 | 4.610 | 4.540 | 4.550 | 4.550 | 8,694,222 |
| 2024-08-27 | 4.580 | 4.620 | 4.550 | 4.570 | 4.570 | 11,123,755 |
| 2024-08-26 | 4.660 | 4.670 | 4.510 | 4.600 | 4.600 | 14,638,087 |
| 2024-08-23 | 4.760 | 4.790 | 4.630 | 4.680 | 4.680 | 17,004,357 |
| 2024-08-22 | 4.690 | 4.810 | 4.690 | 4.760 | 4.760 | 14,050,757 |
| 2024-08-21 | 4.700 | 4.750 | 4.660 | 4.700 | 4.700 | 10,146,675 |
| 2024-08-20 | 4.720 | 4.790 | 4.700 | 4.720 | 4.720 | 16,692,082 |
| 2024-08-19 | 4.650 | 4.730 | 4.650 | 4.720 | 4.720 | 16,780,979 |
| 2024-08-16 | 4.670 | 4.740 | 4.650 | 4.650 | 4.650 | 16,315,327 |
| 2024-08-15 | 4.800 | 4.810 | 4.610 | 4.690 | 4.690 | 36,098,816 |
| 2024-08-14 | 4.830 | 4.890 | 4.820 | 4.830 | 4.830 | 10,247,401 |
| 2024-08-13 | 4.880 | 4.920 | 4.790 | 4.860 | 4.860 | 19,387,302 |
| 2024-08-12 | 4.880 | 4.920 | 4.850 | 4.880 | 4.880 | 13,161,700 |
| 2024-08-09 | 4.960 | 4.980 | 4.910 | 4.910 | 4.910 | 9,414,800 |
| 2024-08-08 | 4.930 | 5.020 | 4.920 | 4.950 | 4.950 | 12,782,424 |
| 2024-08-07 | 4.940 | 4.980 | 4.900 | 4.950 | 4.950 | 16,758,100 |
| 2024-08-06 | 5.140 | 5.150 | 4.920 | 4.960 | 4.960 | 21,478,023 |
| 2024-08-05 | 5.170 | 5.210 | 5.100 | 5.110 | 5.110 | 15,608,571 |
| 2024-08-02 | 5.190 | 5.210 | 5.140 | 5.170 | 5.170 | 11,504,952 |
| 2024-08-01 | 5.080 | 5.220 | 5.050 | 5.190 | 5.190 | 25,419,484 |
| 2024-07-31 | 5.040 | 5.130 | 5.030 | 5.100 | 5.100 | 19,451,940 |
| 2024-07-30 | 5.060 | 5.060 | 4.980 | 5.040 | 5.040 | 12,922,139 |
| 2024-07-29 | 4.960 | 5.080 | 4.940 | 5.060 | 5.060 | 17,773,770 |
| 2024-07-26 | 4.960 | 4.980 | 4.900 | 4.970 | 4.970 | 11,898,000 |
| 2024-07-25 | 4.970 | 5.000 | 4.910 | 4.990 | 4.990 | 11,771,101 |
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.