Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.870	19.050	18.700	19.050	18.065	1,629,889
2023-01-31	18.810	19.050	18.680	18.890	17.913	1,461,600
2023-01-30	18.980	18.990	18.660	18.790	17.818	1,686,700
2023-01-20	18.690	18.760	18.570	18.750	17.780	1,027,916
2023-01-19	18.560	18.660	18.410	18.620	17.657	1,108,000
2023-01-18	18.700	18.770	18.520	18.550	17.590	1,268,788
2023-01-17	19.180	19.250	18.660	18.680	17.714	1,855,600
2023-01-16	19.150	19.440	18.930	19.210	18.216	2,642,273
2023-01-13	18.530	19.020	18.350	18.940	17.960	2,412,700
2023-01-12	18.730	18.730	18.340	18.450	17.496	2,494,900
2023-01-11	18.880	18.900	18.480	18.750	17.780	2,264,876
2023-01-10	18.770	18.930	18.660	18.870	17.894	1,767,042
2023-01-09	18.690	18.860	18.550	18.760	17.790	2,330,700
2023-01-06	18.890	18.960	18.630	18.700	17.733	2,149,400
2023-01-05	18.800	19.200	18.750	18.910	17.932	2,680,600
2023-01-04	19.100	19.470	18.760	18.830	17.856	3,404,588
2023-01-03	19.600	19.730	18.810	19.030	18.046	3,452,701
2022-12-30	19.430	19.660	18.900	19.620	18.605	3,190,748
2022-12-29	19.310	19.750	19.140	19.480	18.472	2,683,860
2022-12-28	19.260	19.540	19.050	19.420	18.415	1,700,614
2022-12-27	19.230	19.490	18.810	19.460	18.453	2,407,500
2022-12-26	19.260	19.750	19.070	19.140	18.150	3,438,945
2022-12-23	19.030	19.360	18.830	19.240	18.245	2,142,812
2022-12-22	19.170	19.500	18.870	19.030	18.046	2,407,900
2022-12-21	18.640	19.260	18.600	19.020	18.036	1,936,088
2022-12-20	19.050	19.080	18.470	18.660	17.695	2,216,143
2022-12-19	19.210	19.510	18.840	19.030	18.046	2,276,021
2022-12-16	19.260	19.440	18.960	19.220	18.226	1,855,026
2022-12-15	19.800	19.970	19.160	19.240	18.245	2,577,499
2022-12-14	19.250	19.890	19.250	19.600	18.586	3,587,631
2022-12-13	19.020	19.400	18.910	19.250	18.254	2,458,203
2022-12-12	19.250	19.350	18.910	18.970	17.989	2,654,400
2022-12-09	19.310	19.500	18.920	19.500	18.491	4,442,900
2022-12-08	19.490	19.570	19.240	19.440	18.434	2,215,000
2022-12-07	19.350	19.580	19.110	19.530	18.520	2,735,700
2022-12-06	19.310	19.800	19.180	19.440	18.434	2,741,830
2022-12-05	19.480	19.650	19.100	19.370	18.368	3,209,517
2022-12-02	19.010	19.580	18.910	19.290	18.292	3,258,164
2022-12-01	18.420	19.460	18.340	19.150	18.159	5,394,803
2022-11-30	18.010	18.290	17.950	18.000	17.069	1,668,800
2022-11-29	17.610	18.040	17.570	17.950	17.021	1,993,700
2022-11-28	17.700	17.700	17.200	17.540	16.633	1,929,273
2022-11-25	17.850	18.020	17.710	17.710	16.794	1,081,000
2022-11-24	17.970	18.130	17.750	17.810	16.889	1,226,200
2022-11-23	17.990	18.180	17.750	17.920	16.993	1,089,900
2022-11-22	18.070	18.240	17.900	18.050	17.116	1,505,273
2022-11-21	18.060	18.330	17.920	18.060	17.126	1,539,249
2022-11-18	18.520	18.800	18.270	18.340	17.391	2,090,243
2022-11-17	18.310	18.800	18.260	18.520	17.562	2,360,513
2022-11-16	18.310	18.540	18.190	18.470	17.515	2,058,300
2022-11-15	18.400	18.440	18.100	18.310	17.363	2,777,000
2022-11-14	17.850	18.550	17.840	18.550	17.590	5,507,997
2022-11-11	17.980	18.070	17.740	17.890	16.965	4,082,088
2022-11-10	17.630	17.880	17.400	17.850	16.927	3,183,419
2022-11-09	17.680	17.700	17.480	17.630	16.718	1,900,003
2022-11-08	17.750	17.860	17.460	17.610	16.699	2,396,653
2022-11-07	17.800	17.910	17.530	17.840	16.917	3,546,127
2022-11-04	17.830	17.920	17.530	17.870	16.946	4,819,813
2022-11-03	18.210	18.420	17.680	18.000	17.069	4,465,731
2022-11-02	16.540	18.210	16.480	18.210	17.268	4,470,250

← NewerPage 16 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.