Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.390	11.610	10.740	10.900	10.900	4,686,400
2026-07-16	11.480	11.570	11.350	11.440	11.440	2,690,500
2026-07-15	11.210	11.650	11.210	11.550	11.550	2,587,100
2026-07-14	11.330	11.660	11.280	11.560	11.560	4,449,300
2026-07-13	11.990	12.170	11.250	11.340	11.340	8,054,700
2026-07-10	12.150	12.470	11.900	12.310	12.310	4,064,500
2026-07-09	12.120	12.310	11.930	12.230	12.230	4,067,800
2026-07-08	12.370	12.370	12.000	12.130	12.130	3,872,600
2026-07-07	12.800	12.890	12.200	12.320	12.320	5,174,600
2026-07-06	13.020	13.160	12.530	12.800	12.800	6,558,200
2026-07-03	13.140	13.360	12.950	13.110	13.110	7,165,600
2026-07-02	12.600	13.550	12.490	13.070	13.070	12,041,200
2026-07-01	12.740	12.940	12.220	12.690	12.690	9,247,300
2026-06-30	13.460	13.460	11.960	12.780	12.780	16,340,388
2026-06-29	12.660	13.700	12.660	13.020	13.020	18,239,735
2026-06-26	12.290	12.680	11.480	12.450	12.450	10,787,400
2026-06-25	12.390	12.790	12.080	12.290	12.290	9,700,300
2026-06-24	13.100	13.190	12.210	12.320	12.320	8,232,000
2026-06-23	13.000	14.020	12.970	13.130	13.130	10,964,100
2026-06-22	13.080	13.220	12.650	13.000	13.000	8,823,800
2026-06-18	13.550	13.840	13.060	13.120	13.120	10,333,600
2026-06-17	13.490	14.090	13.120	13.590	13.590	16,463,019
2026-06-16	13.070	13.530	12.900	13.490	13.490	13,708,800
2026-06-15	12.520	13.270	12.280	13.140	13.140	18,039,002
2026-06-12	12.680	13.000	12.370	12.520	12.520	17,170,400
2026-06-11	12.270	13.440	12.150	13.080	13.080	30,908,756
2026-06-10	11.030	12.250	10.960	12.250	12.250	8,226,050
2026-06-09	11.310	11.310	10.760	11.140	11.140	10,399,600
2026-06-08	11.800	11.990	11.250	11.270	11.270	14,526,600
2026-06-05	12.050	12.600	11.430	12.190	12.190	27,892,799
2026-06-04	11.910	13.160	11.770	12.100	12.100	32,525,463
2026-06-03	10.900	11.960	10.900	11.960	11.960	15,890,519
2026-06-02	11.100	11.100	10.740	10.870	10.870	2,855,600
2026-06-01	10.530	11.160	10.430	11.120	11.120	4,139,600
2026-05-29	10.460	10.670	10.430	10.500	10.500	2,811,781
2026-05-28	10.450	10.610	10.320	10.460	10.460	2,220,900
2026-05-27	10.800	10.810	10.430	10.550	10.550	2,923,400
2026-05-26	10.880	10.930	10.710	10.830	10.830	2,430,400
2026-05-25	11.110	11.160	10.840	10.900	10.900	3,067,800
2026-05-22	11.030	11.090	10.760	11.040	11.040	5,175,400
2026-05-21	12.010	12.010	11.580	11.600	11.000	7,357,600
2026-05-20	11.960	11.960	11.840	11.950	11.332	2,456,000
2026-05-19	11.850	11.990	11.750	11.960	11.341	2,349,300
2026-05-18	12.060	12.110	11.650	11.860	11.247	4,219,600
2026-05-15	12.060	12.060	11.790	11.880	11.880	3,413,899
2026-05-14	12.290	12.290	11.990	12.020	12.020	3,762,700
2026-05-13	12.340	12.340	12.180	12.260	12.260	4,191,400
2026-05-12	12.310	12.440	12.080	12.330	12.330	4,620,600
2026-05-11	12.350	12.360	12.150	12.300	12.300	4,075,899
2026-05-08	12.130	12.390	12.100	12.340	12.340	3,706,599
2026-05-07	12.390	12.490	12.120	12.120	12.120	5,543,800
2026-05-06	12.780	12.800	12.280	12.390	12.390	7,273,300
2026-04-30	12.550	12.790	12.550	12.770	12.770	3,869,732
2026-04-29	12.350	12.720	12.310	12.590	12.590	4,958,700
2026-04-28	12.200	12.770	12.200	12.380	12.380	7,520,600
2026-04-27	12.410	12.630	12.030	12.340	12.340	15,478,198
2026-04-24	13.560	13.560	13.250	13.370	13.370	4,371,400
2026-04-23	13.610	13.680	13.440	13.540	13.540	3,397,100
2026-04-22	13.700	13.750	13.500	13.650	13.650	3,532,700
2026-04-21	13.400	13.820	13.350	13.750	13.750	7,092,900

← NewerPage 2 of 5 · 242 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.