Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.290	16.580	16.200	16.550	15.694	1,902,847
2022-10-31	16.480	16.620	16.170	16.260	15.419	1,841,530
2022-10-28	17.090	17.090	16.430	16.450	15.599	1,896,197
2022-10-27	17.170	17.250	16.860	17.030	16.149	1,582,600
2022-10-26	16.970	17.240	16.800	17.050	16.168	1,512,000
2022-10-25	16.500	16.800	16.310	16.720	15.855	1,412,520
2022-10-24	17.170	17.400	16.480	16.500	15.646	2,510,148
2022-10-21	17.370	17.600	17.100	17.160	16.272	1,074,100
2022-10-20	17.200	17.670	17.200	17.380	16.481	1,094,500
2022-10-19	17.700	17.780	17.300	17.360	16.462	1,343,400
2022-10-18	17.980	18.200	17.660	17.700	16.784	1,444,017
2022-10-17	17.980	18.400	17.900	17.990	17.059	1,778,188
2022-10-14	17.750	18.050	17.680	17.970	17.040	1,612,700
2022-10-13	17.350	18.100	17.110	17.890	16.965	2,053,846
2022-10-12	17.460	17.650	16.850	17.390	16.490	1,245,403
2022-10-11	17.430	17.500	16.670	17.400	16.500	1,880,939
2022-10-10	17.600	17.740	17.180	17.230	16.339	1,880,700
2022-09-30	17.420	18.200	17.400	17.670	16.756	2,060,056
2022-09-29	18.090	18.260	17.360	17.400	16.500	1,515,744
2022-09-28	18.060	18.300	17.890	17.920	16.993	2,226,571
2022-09-27	17.080	18.160	17.010	18.060	17.126	2,874,900
2022-09-26	17.400	17.490	16.880	16.980	16.102	1,836,502
2022-09-23	17.780	17.980	17.410	17.490	16.585	1,563,105
2022-09-22	17.870	18.030	17.680	17.800	16.879	1,563,000
2022-09-21	18.200	18.340	17.780	17.970	17.040	1,984,903
2022-09-20	17.950	18.480	17.910	18.340	17.391	3,148,519
2022-09-19	17.460	17.990	17.070	17.940	17.012	3,298,153
2022-09-16	17.770	18.250	17.390	17.400	16.500	2,251,053
2022-09-15	17.780	18.100	17.570	17.870	16.946	1,810,493
2022-09-14	17.470	17.980	17.300	17.830	16.908	2,550,756
2022-09-13	17.570	17.850	17.570	17.730	16.813	2,030,200
2022-09-09	17.550	17.660	17.410	17.560	16.652	1,803,903
2022-09-08	18.080	18.100	17.420	17.530	16.623	3,255,360
2022-09-07	18.090	18.280	17.820	18.020	17.088	2,433,000
2022-09-06	18.080	18.180	17.750	18.140	17.202	2,638,000
2022-09-05	18.680	18.700	17.770	18.100	17.164	4,437,300
2022-09-02	18.620	18.980	18.360	18.710	17.742	3,604,500
2022-09-01	19.010	19.150	18.500	18.620	17.657	4,622,960
2022-08-31	18.770	19.450	18.500	19.230	18.235	5,382,749
2022-08-30	19.300	19.310	18.720	18.950	17.970	4,719,762
2022-08-29	18.340	19.770	18.300	19.500	18.491	8,551,405
2022-08-26	18.490	19.100	18.310	18.610	17.647	10,346,044
2022-08-25	17.500	18.400	17.470	18.400	17.448	7,663,164
2022-08-24	16.920	17.040	16.600	16.730	15.865	2,318,742
2022-08-23	16.960	17.060	16.790	16.920	16.045	2,001,234
2022-08-22	16.700	17.380	16.600	17.140	16.253	2,322,960
2022-08-19	16.970	16.990	16.700	16.850	15.978	1,633,757
2022-08-18	17.170	17.170	16.890	16.980	16.102	1,744,700
2022-08-17	16.940	17.330	16.740	17.250	16.358	2,639,419
2022-08-16	16.650	17.110	16.600	16.880	16.007	1,897,003
2022-08-15	16.650	16.810	16.460	16.640	15.779	969,425
2022-08-12	16.400	16.730	16.280	16.660	15.798	1,273,500
2022-08-11	16.280	16.390	16.220	16.380	15.533	834,100
2022-08-10	16.450	16.450	16.110	16.180	15.343	1,022,000
2022-08-09	16.520	16.520	16.270	16.420	15.571	771,403
2022-08-08	16.280	16.660	16.160	16.490	15.637	1,605,158
2022-08-05	16.060	16.280	15.990	16.260	15.419	985,800
2022-08-04	15.800	16.060	15.610	16.040	15.210	1,145,235
2022-08-03	16.000	16.260	15.330	15.730	14.916	1,213,200
2022-08-02	16.000	16.260	15.900	16.010	15.182	1,617,200

← NewerPage 17 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.