Ganso Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 14.500 | 14.520 | 14.280 | 14.310 | 14.310 | 794,000 |
| 2024-07-22 | 14.620 | 14.650 | 14.460 | 14.480 | 14.480 | 843,305 |
| 2024-07-19 | 14.600 | 14.700 | 14.480 | 14.650 | 14.650 | 819,000 |
| 2024-07-18 | 14.560 | 14.620 | 14.440 | 14.610 | 14.610 | 682,501 |
| 2024-07-17 | 14.590 | 14.640 | 14.540 | 14.560 | 14.560 | 643,600 |
| 2024-07-16 | 14.600 | 14.640 | 14.530 | 14.620 | 14.620 | 408,300 |
| 2024-07-15 | 14.780 | 14.780 | 14.550 | 14.610 | 14.610 | 767,200 |
| 2024-07-12 | 14.750 | 14.970 | 14.650 | 14.740 | 14.740 | 837,400 |
| 2024-07-11 | 14.750 | 14.880 | 14.650 | 14.750 | 14.750 | 1,495,000 |
| 2024-07-10 | 14.480 | 14.740 | 14.400 | 14.640 | 14.640 | 900,950 |
| 2024-07-09 | 14.430 | 14.520 | 14.200 | 14.470 | 14.470 | 927,200 |
| 2024-07-08 | 14.650 | 14.720 | 14.330 | 14.420 | 14.420 | 820,200 |
| 2024-07-05 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-07-04 | 14.970 | 14.970 | 14.530 | 14.560 | 14.560 | 1,325,400 |
| 2024-07-03 | 15.130 | 15.190 | 14.950 | 14.960 | 14.960 | 598,400 |
| 2024-07-02 | 15.090 | 15.180 | 15.010 | 15.130 | 15.130 | 712,000 |
| 2024-07-01 | 15.080 | 15.170 | 14.910 | 15.090 | 15.090 | 865,667 |
| 2024-06-28 | 14.840 | 15.200 | 14.840 | 15.060 | 15.060 | 916,957 |
| 2024-06-27 | 14.880 | 14.970 | 14.810 | 14.840 | 14.840 | 461,377 |
| 2024-06-26 | 14.750 | 14.970 | 14.690 | 14.960 | 14.960 | 868,000 |
| 2024-06-25 | 14.510 | 14.750 | 14.500 | 14.690 | 14.690 | 792,077 |
| 2024-06-24 | 14.830 | 14.830 | 14.510 | 14.550 | 14.550 | 989,923 |
| 2024-06-21 | 14.750 | 14.840 | 14.700 | 14.830 | 14.830 | 763,000 |
| 2024-06-20 | 15.000 | 15.010 | 14.750 | 14.760 | 14.760 | 1,001,000 |
| 2024-06-19 | 14.980 | 15.040 | 14.900 | 15.000 | 15.000 | 609,500 |
| 2024-06-18 | 14.950 | 15.040 | 14.930 | 14.980 | 14.980 | 526,675 |
| 2024-06-17 | 14.930 | 15.040 | 14.870 | 14.970 | 14.970 | 798,575 |
| 2024-06-14 | 15.030 | 15.100 | 14.910 | 14.990 | 14.990 | 1,085,600 |
| 2024-06-13 | 15.200 | 15.230 | 15.030 | 15.030 | 15.030 | 632,300 |
| 2024-06-12 | 15.150 | 15.250 | 15.110 | 15.230 | 15.230 | 989,700 |
| 2024-06-11 | 15.040 | 15.200 | 15.000 | 15.160 | 15.160 | 903,800 |
| 2024-06-07 | 14.950 | 15.240 | 14.940 | 15.130 | 15.130 | 1,042,120 |
| 2024-06-06 | 15.140 | 15.150 | 14.860 | 14.950 | 14.950 | 1,784,200 |
| 2024-06-05 | 15.380 | 15.380 | 15.120 | 15.140 | 15.140 | 1,244,400 |
| 2024-06-04 | 15.290 | 15.450 | 15.220 | 15.340 | 15.340 | 1,433,600 |
| 2024-06-03 | 15.610 | 15.680 | 15.290 | 15.350 | 15.350 | 1,621,690 |
| 2024-05-31 | 15.320 | 15.620 | 15.310 | 15.550 | 15.550 | 2,034,990 |
| 2024-05-30 | 15.310 | 15.410 | 15.130 | 15.310 | 15.310 | 3,106,800 |
| 2024-05-29 | 16.500 | 16.690 | 16.390 | 16.540 | 16.540 | 3,338,600 |
| 2024-05-28 | 16.560 | 16.620 | 16.420 | 16.500 | 16.500 | 2,547,300 |
| 2024-05-27 | 16.520 | 16.680 | 16.420 | 16.570 | 16.570 | 1,694,150 |
| 2024-05-24 | 16.540 | 16.820 | 16.450 | 16.490 | 16.490 | 2,184,200 |
| 2024-05-23 | 16.770 | 16.770 | 16.480 | 16.500 | 16.500 | 1,658,600 |
| 2024-05-22 | 16.730 | 16.850 | 16.680 | 16.780 | 16.780 | 2,068,400 |
| 2024-05-21 | 16.720 | 16.770 | 16.550 | 16.730 | 16.730 | 1,863,600 |
| 2024-05-20 | 16.570 | 16.840 | 16.570 | 16.670 | 16.670 | 2,568,100 |
| 2024-05-17 | 16.440 | 16.580 | 16.400 | 16.560 | 16.560 | 1,717,100 |
| 2024-05-16 | 16.490 | 16.550 | 16.380 | 16.410 | 16.410 | 1,797,431 |
| 2024-05-15 | 16.680 | 16.740 | 16.430 | 16.480 | 16.480 | 1,900,500 |
| 2024-05-14 | 16.370 | 16.750 | 16.300 | 16.680 | 16.680 | 2,880,920 |
| 2024-05-13 | 16.580 | 16.580 | 16.250 | 16.300 | 16.300 | 2,976,300 |
| 2024-05-10 | 16.740 | 16.880 | 16.580 | 16.580 | 16.580 | 1,959,400 |
| 2024-05-09 | 16.590 | 16.760 | 16.580 | 16.730 | 16.730 | 1,819,251 |
| 2024-05-08 | 16.650 | 16.680 | 16.500 | 16.600 | 16.600 | 1,757,699 |
| 2024-05-07 | 16.600 | 16.880 | 16.480 | 16.640 | 16.640 | 2,398,819 |
| 2024-05-06 | 16.400 | 16.640 | 16.400 | 16.640 | 16.640 | 3,341,600 |
| 2024-04-30 | 16.400 | 16.430 | 16.260 | 16.370 | 16.370 | 2,029,585 |
| 2024-04-29 | 16.560 | 16.590 | 16.280 | 16.390 | 16.390 | 3,501,899 |
| 2024-04-26 | 16.550 | 16.660 | 16.440 | 16.560 | 16.560 | 1,645,776 |
| 2024-04-25 | 16.610 | 16.740 | 16.510 | 16.580 | 16.580 | 1,450,400 |
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.