Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.700	16.700	16.100	16.370	14.605	2,174,261
2022-05-05	16.860	17.220	16.560	16.950	15.122	1,883,419
2022-04-29	16.160	17.080	16.090	16.960	15.131	3,636,092
2022-04-28	17.000	17.000	16.020	16.200	14.453	6,055,096
2022-04-27	17.740	17.940	16.680	17.790	15.872	3,908,622
2022-04-26	18.180	18.780	17.780	18.100	16.148	2,751,452
2022-04-25	19.110	19.160	18.070	18.200	16.237	3,463,200
2022-04-22	19.390	20.000	19.230	19.500	17.397	2,325,502
2022-04-21	19.800	20.430	19.460	19.590	17.477	3,519,172
2022-04-20	19.830	20.450	19.650	19.880	17.736	4,033,000
2022-04-19	19.600	19.930	19.520	19.820	17.683	2,547,872
2022-04-18	19.990	20.250	19.610	19.700	17.576	3,841,486
2022-04-15	18.950	20.330	18.880	19.960	17.807	5,167,637
2022-04-14	18.080	19.260	17.950	19.090	17.031	3,701,571
2022-04-13	18.260	18.380	18.030	18.060	16.112	2,274,020
2022-04-12	18.120	18.400	17.710	18.300	16.327	3,237,100
2022-04-11	18.410	18.840	17.850	18.080	16.130	3,045,193
2022-04-08	18.800	19.000	18.330	18.390	16.407	2,341,800
2022-04-07	19.290	19.490	18.810	18.880	16.844	2,321,821
2022-04-06	18.740	19.560	18.710	19.530	17.424	2,324,220
2022-04-01	18.530	18.790	18.450	18.770	16.746	1,132,056
2022-03-31	18.350	18.730	18.250	18.620	16.612	1,434,434
2022-03-30	18.190	18.450	18.080	18.430	16.442	2,008,197
2022-03-29	19.030	19.180	18.050	18.090	16.139	3,533,369
2022-03-28	18.500	18.660	17.920	18.570	16.567	1,285,147
2022-03-25	18.290	18.750	18.210	18.280	16.309	1,324,348
2022-03-24	18.400	18.670	18.250	18.280	16.309	1,127,700
2022-03-23	18.610	18.690	18.230	18.440	16.451	1,497,200
2022-03-22	18.580	18.910	18.420	18.570	16.567	1,650,259
2022-03-21	18.920	18.920	18.230	18.580	16.576	1,493,100
2022-03-18	18.450	18.870	18.150	18.840	16.808	1,862,566
2022-03-17	18.560	18.840	18.310	18.360	16.380	1,481,900
2022-03-16	18.010	18.350	17.660	18.320	16.344	1,914,066
2022-03-15	19.000	19.040	17.760	17.870	15.943	3,101,732
2022-03-14	19.770	19.770	19.040	19.090	17.031	1,677,680
2022-03-11	19.500	19.940	19.200	19.890	17.745	1,823,936
2022-03-10	19.550	20.260	19.550	19.920	17.772	1,610,900
2022-03-09	19.750	19.950	18.610	19.470	17.370	1,708,200
2022-03-08	20.300	20.330	19.490	19.530	17.424	1,587,882
2022-03-07	20.710	20.950	20.050	20.200	18.022	1,040,410
2022-03-04	20.930	20.930	20.470	20.770	18.530	1,115,987
2022-03-03	21.000	21.340	20.860	20.930	18.673	1,142,600
2022-03-02	20.810	21.140	20.580	21.090	18.816	1,643,591
2022-03-01	21.460	21.460	20.730	20.950	18.691	2,033,942
2022-02-28	21.090	21.430	20.700	21.400	19.092	1,085,800
2022-02-25	21.590	21.590	20.910	21.110	18.833	1,427,000
2022-02-24	21.400	21.970	21.090	21.220	18.932	1,446,122
2022-02-23	21.390	21.620	21.260	21.500	19.181	977,822
2022-02-22	21.710	21.850	21.240	21.380	19.074	1,070,784
2022-02-21	21.990	22.100	21.610	21.820	19.467	1,140,200
2022-02-18	21.600	22.440	21.430	21.850	19.494	1,341,537
2022-02-17	21.610	21.910	21.310	21.660	19.324	1,385,838
2022-02-16	21.980	21.980	21.550	21.680	19.342	1,150,414
2022-02-15	22.200	22.200	21.610	21.820	19.467	833,237
2022-02-14	22.000	22.400	21.710	22.020	19.645	1,115,705
2022-02-11	22.370	22.460	21.750	21.960	19.592	1,734,853
2022-02-10	21.940	22.650	21.910	22.550	20.118	2,121,854
2022-02-09	21.950	22.030	21.690	21.920	19.556	1,199,900
2022-02-08	21.500	22.140	21.180	22.050	19.672	1,677,166
2022-02-07	21.460	21.950	21.410	21.570	19.244	2,077,168

← NewerPage 19 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.