Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.450	18.580	17.220	17.400	17.400	2,273,639
2024-01-19	18.860	18.930	18.570	18.610	18.610	1,684,900
2024-01-18	18.970	19.090	18.380	18.820	18.820	1,940,440
2024-01-17	19.400	19.540	19.080	19.200	19.200	1,540,750
2024-01-16	19.200	19.510	18.920	19.430	19.430	1,628,800
2024-01-15	18.950	19.360	18.810	19.080	19.080	1,622,900
2024-01-12	18.770	19.200	18.700	18.980	18.980	1,320,650
2024-01-11	18.700	18.890	18.610	18.780	18.780	1,113,350
2024-01-10	18.720	18.750	18.500	18.670	18.670	1,290,950
2024-01-09	18.400	18.730	18.100	18.720	18.720	1,563,200
2024-01-08	18.360	18.600	18.250	18.400	18.400	1,646,800
2024-01-05	18.620	18.750	18.300	18.420	18.420	1,762,300
2024-01-04	18.310	18.620	18.140	18.470	18.470	2,026,590
2024-01-03	18.110	18.410	18.060	18.400	18.400	1,790,900
2024-01-02	18.230	18.290	18.060	18.110	18.110	1,777,931
2023-12-29	17.850	18.250	17.660	18.230	18.230	1,441,300
2023-12-28	17.620	17.840	17.320	17.790	17.790	1,473,390
2023-12-27	17.300	17.640	17.010	17.620	17.620	1,283,400
2023-12-26	17.380	17.450	17.150	17.240	17.240	965,400
2023-12-25	17.390	17.570	17.150	17.360	17.360	1,252,300
2023-12-22	17.620	17.690	17.320	17.440	17.440	1,673,738
2023-12-21	17.370	17.620	17.290	17.560	17.560	1,503,000
2023-12-20	17.720	17.770	17.340	17.420	17.420	1,361,825
2023-12-19	17.740	17.870	17.410	17.690	17.690	1,457,600
2023-12-18	17.830	17.870	17.550	17.610	17.610	1,776,900
2023-12-15	17.920	18.160	17.840	17.940	17.940	1,492,000
2023-12-14	17.960	17.990	17.790	17.810	17.810	971,890
2023-12-13	18.260	18.260	17.870	17.920	17.920	1,073,600
2023-12-12	18.070	18.200	17.900	18.140	18.140	1,071,233
2023-12-11	17.780	18.050	17.640	17.980	17.980	2,178,800
2023-12-08	18.210	18.370	17.820	17.820	17.820	2,006,300
2023-12-07	18.300	18.400	18.090	18.360	18.360	1,449,338
2023-12-06	18.520	18.590	18.140	18.280	18.280	2,071,233
2023-12-05	18.250	18.690	18.200	18.520	18.520	2,302,100
2023-12-04	18.580	18.580	18.190	18.270	18.270	1,457,733
2023-12-01	18.590	18.850	18.510	18.630	18.630	1,761,933
2023-11-30	18.510	18.640	18.350	18.570	18.570	1,439,600
2023-11-29	18.660	18.680	18.470	18.600	18.600	1,280,400
2023-11-28	18.440	18.810	18.400	18.740	18.740	1,275,385
2023-11-27	18.510	18.680	18.400	18.550	18.550	1,238,400
2023-11-24	18.630	18.800	18.480	18.640	18.640	2,348,438
2023-11-23	18.610	18.700	18.470	18.560	18.560	1,238,200
2023-11-22	18.620	18.730	18.530	18.540	18.540	1,166,828
2023-11-21	18.600	18.800	18.490	18.560	18.560	1,545,539
2023-11-20	18.540	18.690	18.360	18.650	18.650	1,279,800
2023-11-17	18.500	18.570	18.450	18.500	18.500	778,700
2023-11-16	18.730	18.810	18.490	18.500	18.500	865,600
2023-11-15	18.680	18.780	18.500	18.710	18.710	1,175,900
2023-11-14	18.900	18.900	18.540	18.640	18.640	988,900
2023-11-13	18.560	18.860	18.350	18.810	18.810	1,877,250
2023-11-10	18.480	18.730	18.400	18.560	18.560	883,150
2023-11-09	18.780	18.840	18.500	18.570	18.570	957,100
2023-11-08	18.790	18.930	18.600	18.770	18.770	1,287,300
2023-11-07	18.750	18.830	18.570	18.720	18.720	1,233,300
2023-11-06	19.120	19.260	18.720	18.780	18.780	2,253,367
2023-11-03	18.980	19.240	18.770	19.120	19.120	1,823,200
2023-11-02	19.330	19.540	18.860	19.000	19.000	1,900,000
2023-11-01	19.750	19.750	19.260	19.590	19.590	2,286,000
2023-10-31	19.460	19.710	19.290	19.590	19.590	2,822,339
2023-10-30	18.990	19.350	18.620	19.280	19.280	3,501,800

← NewerPage 12 of 21 · 1,213 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.