Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.260	21.800	21.040	21.200	18.914	1,824,018
2022-01-27	21.970	21.970	20.930	21.050	18.780	1,719,559
2022-01-26	21.200	21.890	21.140	21.780	19.431	2,169,459
2022-01-25	22.500	22.650	20.330	21.000	18.735	3,230,559
2022-01-24	23.050	23.060	22.380	22.580	20.145	1,585,600
2022-01-21	22.610	23.390	22.300	23.070	20.582	2,558,300
2022-01-20	23.000	23.180	22.510	22.650	20.207	1,896,231
2022-01-19	23.200	23.410	22.750	23.150	20.653	1,826,100
2022-01-18	23.690	23.750	23.100	23.200	20.698	2,328,100
2022-01-17	24.260	24.300	23.350	23.760	21.198	2,708,200
2022-01-14	23.600	24.660	23.500	24.160	21.555	3,238,900
2022-01-13	24.180	24.380	23.550	23.780	21.216	2,626,400
2022-01-12	23.110	24.700	22.860	24.310	21.688	4,866,382
2022-01-11	22.960	24.000	22.890	23.110	20.618	2,809,965
2022-01-10	23.000	23.270	22.500	23.100	20.609	2,371,900
2022-01-07	23.940	23.940	22.530	22.940	20.466	4,749,287
2022-01-06	22.750	24.060	22.540	23.960	21.376	3,768,510
2022-01-05	23.850	23.950	22.700	22.770	20.314	3,361,006
2022-01-04	23.680	24.090	23.200	23.850	21.278	4,064,800
2021-12-31	22.550	23.970	22.310	23.550	21.010	4,757,759
2021-12-30	22.430	22.850	22.310	22.580	20.145	2,818,037
2021-12-29	22.810	23.250	22.280	22.390	19.975	4,504,420
2021-12-28	24.600	24.650	22.870	23.010	20.529	8,009,430
2021-12-27	22.880	24.970	22.720	24.930	22.242	7,652,900
2021-12-24	22.420	23.000	22.190	22.700	20.252	3,652,987
2021-12-23	23.080	23.220	22.200	22.290	19.886	3,415,666
2021-12-22	22.820	23.060	22.260	23.060	20.573	3,126,829
2021-12-21	22.680	23.250	22.530	22.720	20.270	2,659,522
2021-12-20	22.950	23.220	22.450	22.560	20.127	3,505,570
2021-12-17	22.930	23.010	22.430	22.710	20.261	2,742,800
2021-12-16	23.110	23.250	22.600	22.900	20.430	2,598,600
2021-12-15	24.200	24.250	22.760	23.090	20.600	4,306,141
2021-12-14	24.500	25.210	23.910	23.960	21.376	3,858,514
2021-12-13	24.560	25.180	24.200	24.640	21.983	5,731,738
2021-12-10	25.490	25.550	24.320	24.320	21.697	9,252,190
2021-12-09	24.790	26.060	24.450	25.550	22.795	8,806,995
2021-12-08	22.920	25.160	22.920	24.850	22.170	7,533,151
2021-12-07	23.230	23.660	22.730	23.280	20.769	6,841,515
2021-12-06	22.280	23.280	22.020	23.200	20.698	5,100,765
2021-12-03	21.570	22.460	21.300	22.300	19.895	4,847,831
2021-12-02	21.200	21.930	21.160	21.440	19.128	7,173,110
2021-12-01	20.430	21.220	20.260	21.160	18.878	4,515,462
2021-11-30	20.160	20.650	19.920	20.430	18.227	5,614,862
2021-11-29	19.390	20.260	19.210	20.160	17.986	7,129,858
2021-11-26	19.530	19.800	19.210	19.240	17.165	2,873,400
2021-11-25	19.840	19.840	19.480	19.560	17.451	2,369,900
2021-11-24	19.550	19.990	19.410	19.870	17.727	3,632,508
2021-11-23	19.910	19.910	19.340	19.550	17.442	3,406,127
2021-11-22	19.210	20.050	19.100	19.750	17.620	4,976,511
2021-11-19	19.510	19.810	19.100	19.200	17.129	6,044,600
2021-11-18	20.490	20.680	19.710	19.800	17.665	8,118,211
2021-11-17	20.050	20.700	19.510	20.680	18.450	9,192,401
2021-11-16	20.210	20.540	19.840	20.050	17.888	5,347,300
2021-11-15	19.810	20.400	19.730	20.210	18.031	7,139,621
2021-11-12	20.060	20.090	19.550	19.810	17.674	4,176,200
2021-11-11	20.000	20.230	19.740	20.050	17.888	4,316,200
2021-11-10	20.340	20.440	19.750	20.010	17.852	3,722,700
2021-11-09	20.980	21.010	20.260	20.400	18.200	4,759,246
2021-11-08	21.650	21.700	20.860	21.010	18.744	5,546,081
2021-11-05	22.600	22.600	21.580	21.640	19.306	4,872,800

← NewerPage 20 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.