Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.150	19.000	18.120	18.950	18.950	5,981,729
2023-10-26	17.310	17.800	17.160	17.800	17.800	1,117,229
2023-10-25	17.210	17.380	17.110	17.310	17.310	778,000
2023-10-24	16.800	17.190	16.660	17.170	17.170	1,031,300
2023-10-23	17.000	17.000	16.510	16.590	16.590	1,448,800
2023-10-20	17.000	17.140	16.830	16.890	16.890	782,350
2023-10-19	17.090	17.310	16.960	17.000	17.000	760,300
2023-10-18	17.390	17.500	17.010	17.080	17.080	1,216,150
2023-10-17	17.370	17.470	17.300	17.390	17.390	587,210
2023-10-16	17.480	17.480	17.160	17.370	17.370	1,005,410
2023-10-13	17.680	17.690	17.230	17.470	17.470	1,362,150
2023-10-12	18.000	18.190	17.540	17.740	17.740	1,387,600
2023-10-11	18.020	18.330	17.900	18.020	18.020	1,104,476
2023-10-10	18.090	18.370	17.970	18.310	18.310	1,071,800
2023-10-09	18.500	18.500	17.720	18.070	18.070	1,923,700
2023-09-28	18.670	18.960	18.480	18.530	18.530	817,200
2023-09-27	18.750	18.890	18.490	18.630	18.630	830,850
2023-09-26	18.860	19.070	18.660	18.740	18.740	695,000
2023-09-25	19.100	19.170	18.840	18.920	18.920	781,000
2023-09-22	18.680	19.100	18.470	19.030	19.030	1,170,500
2023-09-21	19.230	19.330	18.550	18.560	18.560	1,379,200
2023-09-20	19.150	19.330	19.130	19.230	19.230	918,841
2023-09-19	19.590	19.680	19.120	19.230	19.230	1,372,696
2023-09-18	18.860	19.650	18.720	19.550	19.550	2,494,200
2023-09-15	18.980	19.180	18.730	18.820	18.820	1,005,600
2023-09-14	19.170	19.290	18.850	19.010	19.010	788,000
2023-09-13	19.280	19.420	19.070	19.170	19.170	745,496
2023-09-12	19.370	19.490	19.180	19.280	19.280	768,696
2023-09-11	19.090	19.430	19.000	19.280	19.280	990,000
2023-09-08	19.040	19.250	19.000	19.140	19.140	719,600
2023-09-07	19.160	19.410	18.970	19.040	19.040	669,800
2023-09-06	19.210	19.450	19.110	19.200	19.200	1,049,500
2023-09-05	19.190	19.380	19.050	19.210	19.210	791,700
2023-09-04	18.830	19.190	18.830	19.190	19.190	1,151,200
2023-09-01	18.440	18.930	18.440	18.830	18.830	1,076,629
2023-08-31	18.150	18.500	18.040	18.440	18.440	1,153,899
2023-08-30	17.940	18.260	17.930	18.150	18.150	1,220,100
2023-08-29	17.900	18.100	17.740	18.060	18.060	1,381,000
2023-08-28	18.800	19.000	17.810	17.970	17.970	1,557,300
2023-08-25	18.300	18.590	18.120	18.340	18.340	1,152,200
2023-08-24	17.990	18.500	17.850	18.460	18.460	1,960,355
2023-08-23	18.400	18.500	17.700	18.020	18.020	3,164,995
2023-08-22	19.310	19.480	19.150	19.390	19.390	750,800
2023-08-21	19.350	19.550	19.120	19.300	19.300	853,900
2023-08-18	19.740	19.800	19.280	19.320	19.320	570,400
2023-08-17	19.420	19.680	19.110	19.640	19.640	565,112
2023-08-16	19.590	19.770	19.380	19.420	19.420	711,200
2023-08-15	19.690	19.750	19.370	19.460	19.460	651,900
2023-08-14	19.500	19.670	19.290	19.630	19.630	1,153,700
2023-08-11	19.900	20.150	19.610	19.650	19.650	636,600
2023-08-10	19.710	19.950	19.560	19.900	19.900	737,900
2023-08-09	19.560	19.750	19.520	19.690	19.690	575,200
2023-08-08	19.760	19.780	19.450	19.690	19.690	598,300
2023-08-07	19.490	19.880	19.330	19.800	19.800	1,178,900
2023-08-04	19.800	19.950	19.490	19.550	19.550	693,900
2023-08-03	19.480	19.810	19.470	19.800	19.800	903,400
2023-08-02	19.710	19.710	19.400	19.470	19.470	1,124,400
2023-08-01	19.770	19.890	19.630	19.770	19.770	758,700
2023-07-31	19.800	19.970	19.510	19.770	19.770	1,053,265
2023-07-28	19.360	19.960	19.340	19.770	19.770	795,000

← NewerPage 13 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.