Ganso Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.120	12.290	11.740	12.150	12.150	3,600,300
2026-10-16	12.480	12.670	12.100	12.260	12.260	2,400,200
2026-10-15	12.490	12.700	12.250	12.420	12.420	3,275,500
2026-10-14	12.640	12.750	12.430	12.490	12.490	2,129,299
2026-10-13	12.510	12.780	12.300	12.660	12.660	3,613,600
2026-10-12	13.090	13.140	12.550	12.610	12.610	3,539,200
2026-10-09	13.200	13.280	12.700	13.100	13.100	4,567,100
2026-10-08	12.890	13.580	12.800	13.210	13.210	8,471,000
2026-09-30	13.160	13.320	12.690	12.760	12.760	5,380,900
2026-09-29	12.550	13.250	12.400	13.200	13.200	7,399,802
2026-09-28	12.500	12.840	12.170	12.470	12.470	4,755,524
2026-09-24	12.610	12.750	12.270	12.500	12.500	4,859,300
2026-09-23	12.600	12.750	12.320	12.630	12.630	5,779,800
2026-09-22	12.460	13.000	12.420	12.700	12.700	5,120,200
2026-09-21	12.080	12.540	12.080	12.460	12.460	4,247,100
2026-09-18	12.130	12.340	11.980	12.110	12.110	3,916,000
2026-09-17	11.550	12.380	11.490	12.120	12.120	6,190,400
2026-09-16	11.540	11.680	11.430	11.580	11.580	2,753,900
2026-09-15	11.940	12.020	11.540	11.540	11.540	4,237,500
2026-09-14	11.940	12.280	11.610	11.940	11.940	5,703,500
2026-09-11	12.140	12.150	11.500	11.650	11.650	7,236,737
2026-09-10	12.850	12.890	12.180	12.200	12.200	7,503,600
2026-09-09	13.050	13.100	12.810	12.850	12.850	2,778,700
2026-09-08	13.060	13.160	12.910	13.050	13.050	3,145,400
2026-09-07	12.640	13.130	12.590	13.050	13.050	6,215,500
2026-09-04	12.770	12.950	12.580	12.640	12.640	4,892,500
2026-09-03	12.930	13.010	12.640	12.750	12.750	4,053,300
2026-09-02	12.910	13.060	12.670	12.930	12.930	4,949,200
2026-09-01	12.690	13.010	12.600	13.010	13.010	6,010,900
2026-08-31	12.560	12.830	12.390	12.690	12.690	5,073,800
2026-08-28	12.680	12.820	12.490	12.630	12.630	5,283,200
2026-08-27	12.810	12.840	12.400	12.750	12.750	7,864,400
2026-08-26	11.920	13.010	11.850	12.830	12.830	10,769,400
2026-08-25	11.800	12.170	11.500	12.050	12.050	8,771,904
2026-08-24	11.950	11.950	11.020	11.800	11.800	12,425,681
2026-08-21	12.180	12.500	11.850	12.090	12.090	11,363,390
2026-08-20	11.400	12.440	11.200	12.360	12.360	19,257,700
2026-08-19	11.060	11.760	11.000	11.510	11.510	18,064,490
2026-08-18	10.720	11.690	10.620	11.210	11.210	16,988,331
2026-08-17	10.530	10.740	10.460	10.700	10.700	2,620,300
2026-08-14	10.530	10.620	10.410	10.540	10.540	2,821,300
2026-08-13	10.690	10.780	10.480	10.530	10.530	2,964,700
2026-08-12	10.700	10.810	10.590	10.720	10.720	2,803,100
2026-08-11	10.860	10.880	10.640	10.720	10.720	2,231,600
2026-08-10	10.600	10.860	10.560	10.850	10.850	3,601,300
2026-08-07	10.580	10.690	10.430	10.600	10.600	2,722,700
2026-08-06	10.600	10.710	10.480	10.650	10.650	2,694,331
2026-08-05	10.560	10.650	10.470	10.580	10.580	2,375,800
2026-08-04	10.710	10.710	10.510	10.550	10.550	2,872,900
2026-08-03	10.450	10.670	10.410	10.630	10.630	2,931,300
2026-07-31	10.200	10.460	10.150	10.420	10.420	2,449,800
2026-07-30	10.330	10.520	10.110	10.200	10.200	2,803,900
2026-07-29	10.060	10.380	10.030	10.300	10.300	2,928,800
2026-07-28	9.840	10.050	9.800	10.030	10.030	2,430,500
2026-07-27	9.640	10.040	9.640	9.890	9.890	2,775,600
2026-07-24	9.810	9.940	9.550	9.690	9.690	3,153,800
2026-07-23	9.690	9.880	9.620	9.840	9.840	3,201,300
2026-07-22	9.940	9.990	9.610	9.690	9.690	4,775,400
2026-07-21	10.450	10.490	9.740	10.000	10.000	7,861,100
2026-07-20	10.900	11.150	10.260	10.360	10.360	6,077,400

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	1.0000 CNY
2022-05-19	1.0000 CNY
2021-05-28	1.0000 CNY
2020-05-27	1.2000 CNY
2019-06-27	0.6600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.