Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.270	13.610	13.220	13.400	13.400	6,248,900
2026-04-17	13.260	13.320	13.080	13.120	13.120	3,334,800
2026-04-16	13.260	13.350	13.180	13.330	13.330	3,646,900
2026-04-15	13.140	13.350	12.980	13.240	13.240	4,984,600
2026-04-14	13.130	13.190	12.960	13.160	13.160	3,744,900
2026-04-13	13.220	13.290	12.980	13.060	13.060	4,561,519
2026-04-10	13.120	13.400	13.000	13.230	13.230	6,984,999
2026-04-09	13.030	13.150	12.860	13.120	13.120	4,994,798
2026-04-08	13.050	13.180	12.950	13.000	13.000	5,986,000
2026-04-07	12.910	13.240	12.820	12.930	12.930	7,062,700
2026-04-03	12.980	13.020	12.570	12.880	12.880	5,449,866
2026-04-02	12.890	13.060	12.810	12.930	12.930	4,966,800
2026-04-01	12.650	12.950	12.610	12.870	12.870	6,823,900
2026-03-31	12.580	12.780	12.420	12.470	12.470	7,209,695
2026-03-30	12.000	12.870	12.000	12.580	12.580	11,220,726
2026-03-27	11.800	11.970	11.700	11.940	11.940	3,028,400
2026-03-26	11.910	12.090	11.770	11.840	11.840	2,386,900
2026-03-25	11.800	12.000	11.730	11.910	11.910	2,699,100
2026-03-24	11.620	11.830	11.520	11.800	11.800	3,836,480
2026-03-23	12.000	12.100	11.400	11.410	11.410	5,920,000
2026-03-20	12.440	12.520	12.110	12.120	12.120	3,759,100
2026-03-19	12.650	12.760	12.410	12.470	12.470	3,393,400
2026-03-18	12.680	12.770	12.560	12.740	12.740	2,100,331
2026-03-17	12.790	12.890	12.620	12.630	12.630	2,461,800
2026-03-16	12.730	12.890	12.680	12.790	12.790	2,638,400
2026-03-13	12.860	12.930	12.700	12.770	12.770	3,048,600
2026-03-12	12.930	12.980	12.780	12.820	12.820	2,208,600
2026-03-11	13.010	13.050	12.840	12.930	12.930	1,756,500
2026-03-10	12.890	13.040	12.820	13.020	13.020	2,398,100
2026-03-09	12.970	13.030	12.780	12.800	12.800	2,380,700
2026-03-06	12.620	12.990	12.530	12.970	12.970	3,331,400
2026-03-05	12.790	12.840	12.560	12.620	12.620	2,687,100
2026-03-04	12.870	12.870	12.520	12.690	12.690	3,725,700
2026-03-03	13.120	13.290	12.900	12.900	12.900	4,414,200
2026-03-02	13.420	13.420	12.980	13.160	13.160	3,915,700
2026-02-27	13.310	13.430	13.230	13.430	13.430	2,849,600
2026-02-26	13.440	13.500	13.250	13.360	13.360	3,011,600
2026-02-25	13.530	13.640	13.400	13.410	13.410	3,205,400
2026-02-24	13.250	13.560	13.200	13.530	13.530	3,819,900
2026-02-13	13.360	13.430	13.250	13.250	13.250	3,356,800
2026-02-12	13.690	13.700	13.340	13.350	13.350	4,377,100
2026-02-11	13.780	13.830	13.560	13.680	13.680	2,802,300
2026-02-10	13.850	13.990	13.670	13.770	13.770	2,825,800
2026-02-09	13.860	13.920	13.730	13.800	13.800	3,709,400
2026-02-06	13.810	13.940	13.720	13.820	13.820	3,843,000
2026-02-05	13.650	14.060	13.550	13.850	13.850	6,260,600
2026-02-04	13.420	13.650	13.350	13.630	13.630	3,987,700
2026-02-03	13.560	13.720	13.350	13.420	13.420	4,554,400
2026-02-02	13.630	13.880	13.470	13.510	13.510	5,338,300
2026-01-30	13.510	13.750	13.380	13.620	13.620	4,336,900
2026-01-29	13.460	13.610	13.310	13.560	13.560	3,710,000
2026-01-28	13.500	13.660	13.410	13.520	13.520	3,942,500
2026-01-27	13.880	13.880	13.350	13.570	13.570	5,931,900
2026-01-26	14.130	14.200	13.700	13.890	13.890	6,567,400
2026-01-23	14.180	14.340	14.100	14.160	14.160	4,819,400
2026-01-22	14.050	14.330	13.960	14.220	14.220	4,781,500
2026-01-21	14.120	14.130	13.850	14.080	14.080	4,255,600
2026-01-20	13.990	14.220	13.930	14.170	14.170	6,504,719
2026-01-19	13.530	14.050	13.350	14.030	14.030	9,258,500
2026-01-16	14.030	14.220	13.760	13.840	13.840	6,831,900

← NewerPage 3 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.