Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.410	19.620	19.400	19.520	19.520	647,700
2023-07-26	19.300	19.520	19.260	19.500	19.500	839,130
2023-07-25	19.800	19.850	19.310	19.390	19.390	1,498,831
2023-07-24	19.370	19.830	19.150	19.750	19.750	1,360,600
2023-07-21	18.980	19.440	18.860	19.370	19.370	1,070,700
2023-07-20	18.880	19.360	18.860	18.980	18.980	783,000
2023-07-19	18.970	19.000	18.800	18.860	18.860	578,500
2023-07-18	18.790	18.980	18.620	18.900	18.900	747,600
2023-07-17	18.710	18.850	18.440	18.690	18.690	838,600
2023-07-14	18.830	18.900	18.620	18.710	18.710	477,200
2023-07-13	18.510	18.870	18.510	18.840	18.840	1,026,046
2023-07-12	18.940	18.940	18.420	18.530	18.530	661,400
2023-07-11	18.870	18.950	18.650	18.840	18.840	579,689
2023-07-10	18.490	18.860	18.460	18.810	18.810	1,314,600
2023-07-07	18.380	18.560	18.340	18.420	18.420	524,700
2023-07-06	18.330	18.560	18.270	18.540	18.540	669,600
2023-07-05	18.480	18.480	18.250	18.420	18.420	573,800
2023-07-04	18.330	18.580	18.300	18.510	18.510	768,300
2023-07-03	18.320	18.570	18.220	18.520	18.520	1,033,600
2023-06-30	17.900	18.430	17.900	18.340	18.340	681,400
2023-06-29	18.200	18.250	18.050	18.120	18.120	418,181
2023-06-28	18.020	18.240	17.880	18.220	18.220	610,007
2023-06-27	17.590	18.060	17.470	18.030	18.030	1,002,033
2023-06-26	17.870	17.880	17.370	17.450	17.450	1,240,231
2023-06-21	18.060	18.200	17.930	17.930	17.930	770,800
2023-06-20	18.320	18.380	18.010	18.030	18.030	936,231
2023-06-19	18.180	18.390	18.110	18.320	18.320	1,276,900
2023-06-16	18.400	18.440	17.990	18.230	18.230	1,969,535
2023-06-15	19.060	19.400	19.030	19.330	18.330	2,074,168
2023-06-14	19.200	19.420	19.010	19.030	18.046	1,936,000
2023-06-13	19.770	20.070	19.090	19.110	18.121	2,365,699
2023-06-12	19.200	19.750	19.100	19.650	18.633	1,378,600
2023-06-09	19.480	19.490	19.080	19.190	18.197	984,081
2023-06-08	19.400	19.480	19.150	19.320	18.321	1,091,600
2023-06-07	19.200	19.420	19.120	19.400	18.396	493,800
2023-06-06	19.490	19.700	19.110	19.150	18.159	1,188,599
2023-06-05	19.800	19.800	19.380	19.550	18.539	1,551,000
2023-06-02	19.100	19.750	19.090	19.650	18.633	1,265,800
2023-06-01	19.010	19.450	19.000	19.100	18.112	689,221
2023-05-31	19.370	19.690	18.950	19.180	18.188	1,645,500
2023-05-30	19.030	19.470	18.800	19.400	18.396	1,682,012
2023-05-29	19.210	19.440	19.000	19.060	18.074	1,394,600
2023-05-26	19.730	19.730	19.000	19.280	18.283	1,397,400
2023-05-25	20.130	20.210	19.400	19.750	18.728	2,204,381
2023-05-24	19.920	20.460	19.850	20.260	19.212	2,476,333
2023-05-23	20.160	20.240	19.970	20.030	18.994	965,208
2023-05-22	19.950	20.150	19.820	20.130	19.089	1,415,111
2023-05-19	19.960	20.150	19.700	19.960	18.927	1,139,100
2023-05-18	19.700	20.110	19.500	19.960	18.927	1,685,000
2023-05-17	19.550	19.680	19.500	19.620	18.605	708,600
2023-05-16	19.690	19.880	19.650	19.750	18.728	987,400
2023-05-15	19.600	19.730	19.320	19.670	18.652	1,343,700
2023-05-12	19.650	20.030	19.540	19.700	18.681	1,301,700
2023-05-11	19.560	19.810	19.430	19.650	18.633	650,200
2023-05-10	19.520	19.580	19.300	19.520	18.510	909,400
2023-05-09	19.510	19.970	19.510	19.620	18.605	1,593,003
2023-05-08	19.420	19.650	19.320	19.530	18.520	1,198,400
2023-05-05	19.630	19.630	19.260	19.420	18.415	1,056,800
2023-05-04	19.360	19.850	19.240	19.690	18.671	2,272,000
2023-04-28	19.210	19.520	18.970	19.300	18.302	1,959,731

← NewerPage 14 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.