Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	16.640	16.750	16.510	16.740	16.740	1,485,980
2024-04-23	16.800	16.840	16.650	16.700	16.700	1,277,700
2024-04-22	16.760	16.940	16.730	16.850	16.850	1,983,100
2024-04-19	16.710	16.850	16.580	16.740	16.740	1,677,700
2024-04-18	16.530	16.930	16.360	16.690	16.690	3,446,062
2024-04-17	15.980	16.620	15.940	16.540	16.540	3,393,571
2024-04-16	15.940	16.050	15.600	15.940	15.940	2,994,734
2024-04-15	16.090	16.140	15.600	15.950	15.950	3,180,100
2024-04-12	16.160	16.220	16.010	16.020	16.020	1,750,400
2024-04-11	16.120	16.330	16.000	16.150	16.150	2,224,200
2024-04-10	16.300	16.400	16.050	16.170	16.170	1,937,000
2024-04-09	16.330	16.440	16.150	16.390	16.390	2,113,700
2024-04-08	16.560	16.600	16.320	16.330	16.330	1,800,999
2024-04-03	16.470	16.600	16.370	16.570	16.570	1,746,324
2024-04-02	16.550	16.700	16.350	16.480	16.480	2,133,226
2024-04-01	16.370	16.580	16.360	16.530	16.530	3,292,800
2024-03-29	16.140	16.350	16.060	16.350	16.350	1,400,825
2024-03-28	16.350	16.350	16.050	16.190	16.190	3,803,787
2024-03-27	16.500	16.740	16.300	16.300	16.300	3,608,788
2024-03-26	16.530	16.880	16.260	16.680	16.680	7,104,973
2024-03-25	17.330	17.650	17.260	17.370	17.370	1,911,800
2024-03-22	17.530	17.580	17.170	17.480	17.480	1,730,400
2024-03-21	17.540	17.590	17.320	17.530	17.530	1,454,400
2024-03-20	17.330	17.420	17.280	17.400	17.400	1,231,900
2024-03-19	17.270	17.370	17.150	17.280	17.280	1,222,000
2024-03-18	17.220	17.260	17.020	17.260	17.260	1,696,800
2024-03-15	17.100	17.170	17.010	17.120	17.120	1,362,100
2024-03-14	17.010	17.240	17.000	17.080	17.080	1,546,300
2024-03-13	17.440	17.440	17.020	17.080	17.080	2,216,678
2024-03-12	17.190	17.450	17.140	17.440	17.440	2,053,400
2024-03-11	17.220	17.300	16.960	17.220	17.220	1,592,730
2024-03-08	16.930	17.200	16.850	17.190	17.190	1,396,032
2024-03-07	16.830	17.000	16.790	16.950	16.950	1,291,600
2024-03-06	16.680	16.960	16.680	16.810	16.810	1,615,400
2024-03-05	16.730	16.950	16.730	16.770	16.770	1,519,300
2024-03-04	16.940	16.950	16.620	16.880	16.880	2,469,750
2024-03-01	17.140	17.150	16.820	16.890	16.890	2,220,800
2024-02-29	16.520	17.190	16.450	17.160	17.160	3,358,642
2024-02-28	17.070	17.260	16.480	16.510	16.510	3,618,075
2024-02-27	16.640	16.960	16.560	16.950	16.950	2,414,425
2024-02-26	16.980	17.080	16.590	16.700	16.700	3,477,100
2024-02-23	17.100	17.440	16.850	17.000	17.000	2,395,700
2024-02-22	17.350	17.360	16.950	17.150	17.150	1,880,500
2024-02-21	17.010	17.510	16.810	17.190	17.190	2,275,503
2024-02-20	16.720	17.150	16.550	17.060	17.060	2,400,277
2024-02-19	16.400	16.830	16.400	16.760	16.760	4,401,035
2024-02-08	15.510	16.590	15.490	16.380	16.380	6,324,631
2024-02-07	15.610	15.730	15.070	15.280	15.280	4,904,400
2024-02-06	15.150	15.830	14.820	15.600	15.600	4,944,803
2024-02-05	15.830	15.880	15.000	15.210	15.210	4,388,700
2024-02-02	16.350	16.680	15.500	16.000	16.000	3,332,600
2024-02-01	16.400	16.840	16.160	16.240	16.240	3,477,400
2024-01-31	17.110	17.230	16.300	16.380	16.380	3,572,300
2024-01-30	17.510	17.700	17.150	17.200	17.200	2,151,200
2024-01-29	18.020	18.360	17.540	17.540	17.540	2,126,500
2024-01-26	18.010	18.280	17.840	18.130	18.130	1,636,600
2024-01-25	17.130	18.010	17.130	18.000	18.000	2,118,600
2024-01-24	17.000	17.450	16.610	17.100	17.100	2,708,400
2024-01-23	17.320	17.330	16.530	16.990	16.990	3,493,300
2024-01-22	18.450	18.580	17.220	17.400	17.400	2,273,639

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.