Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	19.240	19.550	19.050	19.300	18.302	2,377,500
2023-04-26	18.930	19.370	18.830	19.240	18.245	2,733,100
2023-04-25	18.470	18.920	18.470	18.900	17.922	1,416,700
2023-04-24	18.750	18.780	18.440	18.650	17.685	1,269,381
2023-04-21	18.830	19.110	18.700	18.710	17.742	1,544,200
2023-04-20	18.930	19.030	18.700	18.820	17.846	2,060,200
2023-04-19	18.910	19.120	18.850	19.040	18.055	1,910,500
2023-04-18	18.630	18.950	18.520	18.930	17.951	2,060,300
2023-04-17	18.390	18.910	18.300	18.630	17.666	2,877,600
2023-04-14	18.840	18.890	18.370	18.490	17.534	2,601,400
2023-04-13	18.760	18.890	18.600	18.780	17.809	1,628,300
2023-04-12	18.940	19.050	18.810	18.820	17.846	1,605,900
2023-04-11	18.820	19.120	18.730	18.920	17.941	2,849,900
2023-04-10	18.930	18.960	18.720	18.820	17.846	2,351,600
2023-04-07	19.080	19.160	18.800	18.950	17.970	4,289,900
2023-04-06	19.100	19.170	18.790	18.990	18.008	3,001,975
2023-04-04	19.820	19.820	19.000	19.110	18.121	4,952,200
2023-04-03	20.280	20.470	19.500	19.800	18.776	3,864,000
2023-03-31	20.960	20.960	20.330	20.360	19.307	1,765,300
2023-03-30	20.920	21.150	20.630	20.840	19.762	1,748,325
2023-03-29	21.820	21.880	20.960	21.070	19.980	2,391,000
2023-03-28	21.990	22.420	21.320	21.770	20.644	3,689,962
2023-03-27	22.330	22.700	21.550	22.270	21.118	3,108,749
2023-03-24	22.020	22.800	21.770	22.380	21.222	2,316,911
2023-03-23	21.840	22.050	21.600	21.990	20.852	1,081,500
2023-03-22	21.640	22.240	21.500	21.770	20.644	1,542,600
2023-03-21	20.890	21.900	20.750	21.640	20.521	2,187,800
2023-03-20	21.280	21.490	20.500	20.900	19.819	2,090,400
2023-03-17	21.710	21.910	21.310	21.320	20.217	1,372,100
2023-03-16	22.200	22.220	21.580	21.700	20.577	1,738,700
2023-03-15	21.390	22.480	21.250	22.250	21.099	2,473,953
2023-03-14	21.560	21.700	21.250	21.390	20.283	1,549,700
2023-03-13	21.220	21.660	21.100	21.550	20.435	1,716,187
2023-03-10	21.530	21.710	21.020	21.030	19.942	1,535,287
2023-03-09	21.920	21.920	21.560	21.650	20.530	998,000
2023-03-08	21.710	21.860	21.480	21.700	20.577	1,351,840
2023-03-07	21.820	22.090	21.390	21.740	20.615	2,467,300
2023-03-06	21.670	22.070	21.660	21.810	20.682	1,459,964
2023-03-03	22.050	22.100	21.640	21.710	20.587	1,552,764
2023-03-02	21.970	22.180	21.680	22.000	20.862	1,684,776
2023-03-01	21.760	22.180	21.640	21.860	20.729	1,722,076
2023-02-28	21.950	22.160	21.650	21.760	20.634	1,683,300
2023-02-27	21.900	22.450	21.750	22.070	20.928	2,247,625
2023-02-24	21.730	21.910	21.450	21.720	20.596	2,161,251
2023-02-23	21.490	22.230	21.270	21.530	20.416	3,561,800
2023-02-22	20.930	21.720	20.930	21.610	20.492	3,337,553
2023-02-21	21.300	21.350	20.820	20.970	19.885	2,717,075
2023-02-20	21.090	21.300	20.660	21.240	20.141	2,197,700
2023-02-17	21.030	21.730	21.000	21.110	20.018	2,618,103
2023-02-16	21.400	21.810	20.850	21.010	19.923	2,532,652
2023-02-15	20.800	21.620	20.680	21.400	20.293	3,149,239
2023-02-14	20.680	21.000	20.430	20.830	19.752	2,196,331
2023-02-13	20.210	20.740	20.090	20.520	19.458	2,353,000
2023-02-10	19.850	20.300	19.850	20.200	19.155	1,812,400
2023-02-09	19.710	20.120	19.700	19.910	18.880	2,061,696
2023-02-08	19.800	20.100	19.700	19.730	18.709	2,399,100
2023-02-07	19.780	19.900	19.640	19.810	18.785	1,532,200
2023-02-06	19.470	19.870	19.410	19.850	18.823	3,116,539
2023-02-03	19.400	19.750	19.110	19.570	18.558	2,640,762
2023-02-02	19.120	19.490	19.000	19.460	18.453	2,222,173

← NewerPage 15 of 21 · 1,216 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.