Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.140	12.300	12.090	12.300	12.300	2,332,400
2025-10-20	12.200	12.300	12.060	12.120	12.120	1,837,012
2025-10-17	12.190	12.390	12.060	12.200	12.200	2,092,160
2025-10-16	12.290	12.340	12.190	12.250	12.250	1,603,800
2025-10-15	12.190	12.380	12.140	12.260	12.260	3,137,400
2025-10-14	12.050	12.200	11.990	12.180	12.180	2,831,100
2025-10-13	11.800	12.030	11.800	12.010	12.010	1,694,300
2025-10-10	11.870	12.110	11.860	12.070	12.070	2,255,600
2025-10-09	12.030	12.030	11.750	11.920	11.920	3,470,700
2025-09-30	12.090	12.110	11.960	12.030	12.030	2,901,600
2025-09-29	12.400	12.400	11.980	12.120	12.120	5,514,200
2025-09-26	12.440	12.550	12.330	12.420	12.420	2,066,600
2025-09-25	12.430	12.510	12.300	12.420	12.420	1,685,400
2025-09-24	12.260	12.530	12.200	12.460	12.460	2,718,370
2025-09-23	12.360	12.400	12.100	12.260	12.260	2,895,760
2025-09-22	12.560	12.560	12.350	12.400	12.400	2,952,800
2025-09-19	12.630	12.690	12.500	12.580	12.580	2,732,300
2025-09-18	12.830	12.830	12.570	12.640	12.640	4,253,010
2025-09-17	12.960	13.000	12.810	12.830	12.830	3,509,700
2025-09-16	12.970	12.990	12.820	12.990	12.990	3,033,500
2025-09-15	12.950	12.990	12.870	12.940	12.940	2,429,000
2025-09-12	13.090	13.100	12.900	12.920	12.920	3,720,600
2025-09-11	13.090	13.160	12.920	13.080	13.080	4,260,743
2025-09-10	13.290	13.290	13.110	13.140	13.140	3,532,843
2025-09-09	13.280	13.330	13.100	13.270	13.270	3,566,900
2025-09-08	13.310	13.410	13.230	13.250	13.250	3,949,300
2025-09-05	13.330	13.500	13.060	13.340	13.340	7,314,141
2025-09-04	12.760	13.240	12.660	13.190	13.190	6,957,210
2025-09-03	13.160	13.270	12.740	12.750	12.750	4,449,100
2025-09-02	13.130	13.280	13.040	13.170	13.170	4,439,273
2025-09-01	13.270	13.290	13.000	13.140	13.140	5,200,432
2025-08-29	13.140	13.500	13.140	13.310	13.310	8,892,313
2025-08-28	13.390	13.760	13.000	13.200	13.200	14,831,184
2025-08-27	13.200	13.790	13.100	13.470	13.470	16,495,400
2025-08-26	13.060	13.410	12.970	13.250	13.250	7,107,800
2025-08-25	12.900	13.090	12.820	13.070	13.070	5,080,398
2025-08-22	13.040	13.110	12.830	12.890	12.890	3,840,700
2025-08-21	12.950	13.140	12.890	13.000	13.000	4,882,911
2025-08-20	12.800	13.070	12.730	12.950	12.950	5,691,500
2025-08-19	12.770	12.820	12.700	12.800	12.800	3,678,400
2025-08-18	12.750	12.790	12.720	12.770	12.770	2,479,099
2025-08-15	12.700	12.740	12.620	12.740	12.740	2,994,400
2025-08-14	12.750	12.790	12.650	12.700	12.700	3,329,399
2025-08-13	12.830	12.840	12.710	12.750	12.750	2,472,899
2025-08-12	12.800	12.830	12.740	12.800	12.800	1,807,099
2025-08-11	12.730	12.820	12.700	12.780	12.780	2,785,020
2025-08-08	12.780	12.790	12.720	12.730	12.730	1,636,200
2025-08-07	12.750	12.780	12.700	12.760	12.760	2,315,800
2025-08-06	12.740	12.770	12.670	12.750	12.750	1,654,799
2025-08-05	12.770	12.820	12.710	12.750	12.750	2,290,200
2025-08-04	12.640	12.870	12.600	12.720	12.720	2,945,331
2025-08-01	12.600	12.690	12.560	12.660	12.660	1,543,730
2025-07-31	12.770	12.780	12.540	12.580	12.580	3,167,500
2025-07-30	12.750	12.830	12.710	12.770	12.770	2,046,199
2025-07-29	12.780	12.840	12.690	12.730	12.730	1,731,200
2025-07-28	12.800	12.810	12.750	12.810	12.810	1,437,100
2025-07-25	12.810	12.850	12.750	12.780	12.780	1,820,700
2025-07-24	12.720	12.810	12.720	12.810	12.810	2,140,900
2025-07-23	12.800	12.820	12.720	12.750	12.750	3,013,100
2025-07-22	12.820	12.840	12.700	12.800	12.800	2,074,943

← NewerPage 5 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.