Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.200	14.310	13.930	13.970	13.970	7,317,000
2026-01-14	13.740	14.700	13.650	14.350	14.350	16,608,435
2026-01-13	13.910	14.130	13.780	13.830	13.830	10,084,800
2026-01-12	13.760	14.030	13.700	13.920	13.920	8,610,131
2026-01-09	13.600	13.790	13.450	13.780	13.780	6,939,800
2026-01-08	13.560	13.660	13.350	13.600	13.600	6,256,800
2026-01-07	13.730	13.800	13.510	13.650	13.650	6,032,099
2026-01-06	13.490	13.970	13.400	13.770	13.770	7,819,369
2026-01-05	13.970	14.040	13.440	13.470	13.470	11,018,906
2025-12-31	13.640	14.190	13.550	13.970	13.970	13,225,470
2025-12-30	13.360	13.820	13.110	13.480	13.480	10,261,008
2025-12-29	13.680	13.690	13.320	13.420	13.420	7,012,097
2025-12-26	13.840	13.940	13.620	13.740	13.740	8,070,595
2025-12-25	14.170	14.310	13.860	13.890	13.890	9,486,300
2025-12-24	13.820	14.470	13.720	14.160	14.160	13,834,110
2025-12-23	14.070	14.100	13.740	13.840	13.840	9,238,000
2025-12-22	14.270	14.470	13.930	14.070	14.070	12,486,700
2025-12-19	13.500	14.680	13.450	14.270	14.270	23,711,431
2025-12-18	13.260	13.650	13.220	13.500	13.500	12,896,600
2025-12-17	13.300	13.610	13.150	13.370	13.370	14,051,819
2025-12-16	13.140	13.790	13.140	13.280	13.280	14,233,600
2025-12-15	12.990	13.490	12.990	13.270	13.270	13,703,200
2025-12-12	13.010	13.650	12.800	13.120	13.120	17,559,592
2025-12-11	13.750	13.790	13.010	13.050	13.050	19,466,620
2025-12-10	14.300	14.550	13.550	13.550	13.550	24,517,517
2025-12-09	13.740	14.220	13.660	13.880	13.880	24,857,375
2025-12-08	15.040	15.060	13.920	14.000	14.000	41,364,868
2025-12-05	12.720	13.990	12.610	13.990	13.990	15,679,793
2025-12-04	13.200	13.250	12.690	12.720	12.720	4,516,000
2025-12-03	13.190	13.460	13.050	13.180	13.180	4,866,000
2025-12-02	12.890	13.320	12.770	13.260	13.260	6,330,700
2025-12-01	12.890	12.940	12.720	12.880	12.880	4,364,900
2025-11-28	12.650	12.920	12.440	12.850	12.850	4,594,700
2025-11-27	12.680	12.700	12.540	12.630	12.630	3,350,300
2025-11-26	12.570	12.730	12.510	12.680	12.680	4,074,600
2025-11-25	12.630	12.660	12.500	12.530	12.530	5,736,800
2025-11-24	12.650	12.950	12.500	12.500	12.500	5,089,000
2025-11-21	12.940	13.170	12.570	12.580	12.580	6,631,700
2025-11-20	13.150	13.360	12.900	12.950	12.950	6,204,600
2025-11-19	13.060	13.460	13.050	13.200	13.200	7,028,634
2025-11-18	13.550	13.590	13.050	13.110	13.110	6,338,600
2025-11-17	13.380	13.770	13.260	13.280	13.280	10,526,182
2025-11-14	13.580	13.840	13.110	13.110	13.110	11,762,500
2025-11-13	13.060	13.980	12.930	13.580	13.580	13,248,397
2025-11-12	12.970	13.160	12.900	13.060	13.060	3,353,791
2025-11-11	12.960	13.020	12.850	12.990	12.990	3,258,350
2025-11-10	12.840	13.050	12.740	12.970	12.970	3,855,660
2025-11-07	12.690	12.850	12.680	12.840	12.840	2,767,300
2025-11-06	12.720	12.800	12.630	12.770	12.770	2,472,400
2025-11-05	12.540	12.860	12.540	12.770	12.770	4,413,500
2025-11-04	12.570	12.630	12.440	12.540	12.540	2,508,100
2025-11-03	12.300	12.580	12.220	12.530	12.530	4,032,298
2025-10-31	12.200	12.390	12.180	12.300	12.300	3,244,799
2025-10-30	12.340	12.500	12.170	12.220	12.220	3,247,931
2025-10-29	12.530	12.530	12.240	12.330	12.330	2,821,100
2025-10-28	12.530	12.580	12.420	12.520	12.520	3,013,330
2025-10-27	12.010	12.650	12.010	12.510	12.510	5,843,400
2025-10-24	12.500	12.590	12.390	12.470	12.470	2,406,499
2025-10-23	12.400	12.550	12.300	12.510	12.510	2,874,110
2025-10-22	12.290	12.410	12.250	12.350	12.350	1,941,010

← NewerPage 4 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.