Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.000	16.260	15.900	16.010	15.182	1,617,200
2022-08-01	16.090	16.330	15.850	16.300	15.457	1,032,300
2022-07-29	16.330	16.430	16.080	16.090	15.258	1,045,300
2022-07-28	16.290	16.430	16.290	16.330	15.485	698,814
2022-07-27	16.290	16.390	16.200	16.290	15.447	733,823
2022-07-26	16.350	16.460	16.240	16.300	15.457	697,700
2022-07-25	16.400	16.450	16.240	16.350	15.504	633,500
2022-07-22	16.480	16.500	16.180	16.360	15.514	558,900
2022-07-21	16.600	16.600	16.360	16.370	15.523	760,500
2022-07-20	16.530	16.690	16.420	16.590	15.732	1,138,300
2022-07-19	16.380	16.560	16.330	16.530	15.675	869,900
2022-07-18	16.220	16.360	16.050	16.360	15.514	1,078,921
2022-07-15	16.270	16.320	16.080	16.090	15.258	982,192
2022-07-14	16.390	16.440	16.180	16.230	15.390	1,048,571
2022-07-13	16.550	16.580	16.340	16.390	15.542	883,900
2022-07-12	16.730	16.790	16.460	16.460	15.609	1,089,200
2022-07-11	16.880	16.920	16.500	16.750	15.884	1,093,400
2022-07-08	16.830	17.080	16.770	16.900	16.026	974,500
2022-07-07	16.940	17.020	16.730	16.830	15.959	1,069,400
2022-07-06	17.130	17.250	16.780	16.900	16.026	1,298,300
2022-07-05	17.660	17.800	17.060	17.200	16.310	1,973,600
2022-07-04	17.550	17.990	17.420	17.540	16.633	1,486,400
2022-07-01	17.630	17.770	17.320	17.540	16.633	1,249,900
2022-06-30	17.140	17.800	17.060	17.620	16.709	2,090,371
2022-06-29	17.060	17.580	16.880	17.010	16.130	2,332,956
2022-06-28	17.050	17.060	16.820	17.010	16.130	1,202,600
2022-06-27	16.850	17.110	16.800	17.040	16.159	1,680,400
2022-06-24	16.600	16.870	16.450	16.790	15.921	1,427,071
2022-06-23	16.480	16.600	16.320	16.560	15.703	882,880
2022-06-22	16.850	16.850	16.420	16.480	15.627	988,400
2022-06-21	16.880	16.950	16.610	16.810	15.940	1,174,800
2022-06-20	16.780	17.050	16.730	16.880	16.007	1,717,041
2022-06-17	16.750	16.980	16.510	16.890	16.016	1,896,600
2022-06-16	16.800	17.130	16.680	16.840	15.969	1,202,256
2022-06-15	16.900	17.000	16.630	16.800	15.931	2,285,133
2022-06-14	16.330	16.970	16.200	16.900	16.026	2,411,870
2022-06-13	16.170	16.640	16.100	16.530	15.675	2,160,229
2022-06-10	16.200	16.530	16.020	16.020	15.191	2,320,100
2022-06-09	16.780	16.800	16.210	16.300	15.457	1,552,900
2022-06-08	16.480	16.790	16.230	16.780	15.912	1,974,200
2022-06-07	16.320	16.610	16.270	16.480	15.627	1,608,900
2022-06-06	16.360	16.480	16.180	16.470	15.618	1,464,300
2022-06-02	16.600	16.600	16.180	16.360	15.514	1,313,400
2022-06-01	16.540	16.850	16.310	16.590	15.732	1,668,161
2022-05-31	16.080	16.600	15.920	16.550	15.694	2,289,808
2022-05-30	15.950	16.080	15.860	16.010	15.182	1,043,770
2022-05-27	15.960	16.080	15.710	15.870	15.049	1,113,700
2022-05-26	16.150	16.200	15.850	15.960	15.134	1,266,400
2022-05-25	15.680	16.160	15.680	16.000	15.172	1,982,500
2022-05-24	16.030	16.110	15.660	15.670	14.859	1,829,500
2022-05-23	15.860	16.160	15.860	16.100	15.267	1,273,999
2022-05-20	15.670	16.080	15.670	16.010	15.182	1,943,729
2022-05-19	15.870	15.870	15.300	15.690	14.878	2,649,688
2022-05-18	16.900	17.190	16.750	16.900	15.077	3,173,087
2022-05-17	16.900	16.910	16.530	16.900	15.077	2,415,728
2022-05-16	17.130	17.310	16.950	17.100	15.256	1,811,000
2022-05-13	17.410	17.600	16.960	17.010	15.176	2,354,500
2022-05-12	16.700	17.080	16.490	16.940	15.113	1,732,557
2022-05-11	16.870	17.170	16.730	16.760	14.953	2,037,300
2022-05-10	16.610	16.970	16.350	16.800	14.988	2,264,700

← NewerPage 18 of 21 · 1,217 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.