Jiangxi Ganyue Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.010 | 4.060 | 3.990 | 4.040 | 4.040 | 15,310,001 |
| 2026-10-16 | 3.990 | 4.050 | 3.970 | 4.020 | 4.020 | 20,502,109 |
| 2026-10-15 | 4.040 | 4.040 | 3.960 | 3.980 | 3.980 | 21,235,338 |
| 2026-10-14 | 3.940 | 4.080 | 3.940 | 4.050 | 4.050 | 30,722,585 |
| 2026-10-13 | 3.960 | 3.980 | 3.940 | 3.950 | 3.950 | 18,554,854 |
| 2026-10-12 | 3.870 | 3.970 | 3.870 | 3.950 | 3.950 | 22,504,463 |
| 2026-10-09 | 3.830 | 3.890 | 3.810 | 3.870 | 3.870 | 21,965,717 |
| 2026-10-08 | 3.810 | 3.840 | 3.800 | 3.820 | 3.820 | 13,022,587 |
| 2026-09-30 | 3.770 | 3.820 | 3.740 | 3.810 | 3.810 | 11,473,080 |
| 2026-09-29 | 3.740 | 3.770 | 3.720 | 3.760 | 3.760 | 10,404,806 |
| 2026-09-28 | 3.770 | 3.790 | 3.700 | 3.730 | 3.730 | 13,932,511 |
| 2026-09-24 | 3.790 | 3.810 | 3.760 | 3.770 | 3.770 | 12,255,609 |
| 2026-09-23 | 3.810 | 3.830 | 3.780 | 3.790 | 3.790 | 9,360,854 |
| 2026-09-22 | 3.820 | 3.830 | 3.800 | 3.810 | 3.810 | 9,841,500 |
| 2026-09-21 | 3.810 | 3.830 | 3.780 | 3.820 | 3.820 | 11,038,132 |
| 2026-09-18 | 3.820 | 3.840 | 3.800 | 3.810 | 3.810 | 16,154,616 |
| 2026-09-17 | 3.820 | 3.850 | 3.790 | 3.820 | 3.820 | 15,069,609 |
| 2026-09-16 | 3.850 | 3.870 | 3.790 | 3.830 | 3.830 | 16,492,838 |
| 2026-09-15 | 3.840 | 3.880 | 3.810 | 3.850 | 3.850 | 17,901,822 |
| 2026-09-14 | 3.900 | 3.940 | 3.830 | 3.840 | 3.840 | 21,694,131 |
| 2026-09-11 | 3.950 | 3.950 | 3.870 | 3.890 | 3.890 | 17,164,400 |
| 2026-09-10 | 3.960 | 3.990 | 3.930 | 3.950 | 3.950 | 18,545,600 |
| 2026-09-09 | 3.970 | 4.010 | 3.950 | 3.950 | 3.950 | 17,625,899 |
| 2026-09-08 | 3.990 | 4.020 | 3.930 | 3.970 | 3.970 | 31,674,158 |
| 2026-09-07 | 3.920 | 4.000 | 3.910 | 4.000 | 4.000 | 29,086,413 |
| 2026-09-04 | 3.890 | 3.930 | 3.870 | 3.920 | 3.920 | 22,036,567 |
| 2026-09-03 | 3.870 | 3.920 | 3.860 | 3.880 | 3.880 | 20,652,779 |
| 2026-09-02 | 3.880 | 3.890 | 3.830 | 3.870 | 3.870 | 16,207,701 |
| 2026-09-01 | 3.850 | 3.890 | 3.840 | 3.880 | 3.880 | 20,144,651 |
| 2026-08-31 | 3.860 | 3.890 | 3.830 | 3.850 | 3.850 | 19,178,400 |
| 2026-08-28 | 3.830 | 3.870 | 3.810 | 3.860 | 3.860 | 16,055,273 |
| 2026-08-27 | 3.870 | 3.870 | 3.790 | 3.830 | 3.830 | 22,799,937 |
| 2026-08-26 | 3.820 | 3.880 | 3.810 | 3.870 | 3.870 | 19,401,963 |
| 2026-08-25 | 3.790 | 3.850 | 3.780 | 3.820 | 3.820 | 19,165,100 |
| 2026-08-24 | 3.750 | 3.800 | 3.750 | 3.780 | 3.780 | 16,816,917 |
| 2026-08-21 | 3.790 | 3.790 | 3.740 | 3.760 | 3.760 | 13,470,118 |
| 2026-08-20 | 3.750 | 3.810 | 3.740 | 3.790 | 3.790 | 22,088,595 |
| 2026-08-19 | 3.770 | 3.790 | 3.730 | 3.750 | 3.750 | 17,878,363 |
| 2026-08-18 | 3.780 | 3.780 | 3.750 | 3.770 | 3.770 | 13,019,327 |
| 2026-08-17 | 3.760 | 3.800 | 3.700 | 3.790 | 3.790 | 23,633,530 |
| 2026-08-14 | 3.790 | 3.790 | 3.760 | 3.760 | 3.760 | 13,598,364 |
| 2026-08-13 | 3.800 | 3.810 | 3.770 | 3.780 | 3.780 | 16,408,745 |
| 2026-08-12 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 29,233,812 |
| 2026-08-11 | 3.910 | 3.930 | 3.800 | 3.830 | 3.830 | 48,147,701 |
| 2026-08-10 | 3.900 | 3.970 | 3.880 | 3.940 | 3.940 | 24,191,740 |
| 2026-08-07 | 3.950 | 3.950 | 3.870 | 3.900 | 3.900 | 35,794,670 |
| 2026-08-06 | 4.000 | 4.010 | 3.930 | 3.950 | 3.950 | 27,369,250 |
| 2026-08-05 | 4.090 | 4.100 | 4.000 | 4.020 | 4.020 | 26,054,658 |
| 2026-08-04 | 4.190 | 4.200 | 4.080 | 4.080 | 4.080 | 23,212,100 |
| 2026-08-03 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 19,036,163 |
| 2026-07-31 | 4.150 | 4.160 | 4.080 | 4.140 | 4.140 | 22,669,958 |
| 2026-07-30 | 4.120 | 4.190 | 4.110 | 4.170 | 4.170 | 24,672,818 |
| 2026-07-29 | 3.980 | 4.110 | 3.980 | 4.100 | 4.100 | 28,104,800 |
| 2026-07-28 | 3.950 | 4.000 | 3.910 | 3.990 | 3.990 | 18,608,867 |
| 2026-07-27 | 3.960 | 4.000 | 3.930 | 3.960 | 3.960 | 16,933,616 |
| 2026-07-24 | 4.000 | 4.050 | 3.950 | 3.960 | 3.960 | 17,751,657 |
| 2026-07-23 | 3.960 | 4.030 | 3.940 | 4.000 | 4.000 | 18,663,948 |
| 2026-07-22 | 4.010 | 4.020 | 3.920 | 3.970 | 3.970 | 39,828,766 |
| 2026-07-21 | 4.050 | 4.130 | 3.990 | 4.000 | 4.000 | 34,086,400 |
| 2026-07-20 | 4.020 | 4.080 | 4.000 | 4.070 | 4.070 | 30,225,100 |
Page 1 of 5 · 242 trading daysOlder →
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.