Ganso Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 22.600 | 22.600 | 21.580 | 21.640 | 19.306 | 4,872,800 |
| 2021-11-04 | 22.090 | 22.590 | 21.950 | 22.260 | 19.859 | 4,883,152 |
| 2021-11-03 | 21.850 | 22.490 | 21.550 | 22.050 | 19.672 | 6,204,523 |
| 2021-11-02 | 21.000 | 22.300 | 20.790 | 21.940 | 19.574 | 9,326,623 |
| 2021-11-01 | 19.990 | 21.360 | 19.500 | 21.000 | 18.735 | 8,256,800 |
| 2021-10-29 | 17.930 | 19.990 | 17.930 | 19.990 | 17.834 | 9,189,506 |
| 2021-10-28 | 17.490 | 18.420 | 17.350 | 18.170 | 16.211 | 6,063,300 |
| 2021-10-27 | 17.530 | 17.540 | 16.830 | 17.170 | 15.318 | 2,891,100 |
| 2021-10-26 | 17.350 | 17.580 | 17.280 | 17.520 | 15.631 | 2,099,700 |
| 2021-10-25 | 17.290 | 17.720 | 17.180 | 17.390 | 15.515 | 3,128,100 |
| 2021-10-22 | 17.900 | 17.980 | 17.280 | 17.340 | 15.470 | 3,937,400 |
| 2021-10-21 | 17.820 | 18.040 | 17.690 | 18.010 | 16.068 | 2,225,600 |
| 2021-10-20 | 18.800 | 18.880 | 17.710 | 17.860 | 15.934 | 4,705,067 |
| 2021-10-19 | 18.620 | 19.170 | 18.380 | 18.880 | 16.844 | 4,254,979 |
| 2021-10-18 | 20.860 | 21.040 | 18.930 | 18.930 | 16.889 | 7,136,125 |
| 2021-10-15 | 18.980 | 21.140 | 18.980 | 21.030 | 18.762 | 8,955,732 |
| 2021-10-14 | 19.300 | 19.460 | 18.780 | 19.280 | 17.201 | 1,735,497 |
← NewerPage 21 of 21 · 1,217 trading days
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.