Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.680	12.830	12.650	12.820	12.820	2,119,800
2025-07-18	12.740	12.760	12.660	12.700	12.700	1,707,100
2025-07-17	12.700	12.830	12.660	12.700	12.700	1,684,199
2025-07-16	12.510	12.770	12.510	12.740	12.740	2,365,392
2025-07-15	12.650	12.680	12.470	12.520	12.520	3,085,122
2025-07-14	12.510	12.910	12.450	12.680	12.680	8,386,655
2025-07-11	13.250	13.340	13.150	13.170	13.170	1,902,900
2025-07-10	13.150	13.240	13.140	13.240	13.240	1,796,200
2025-07-09	13.160	13.220	13.100	13.170	13.170	1,840,400
2025-07-08	13.160	13.200	13.120	13.170	13.170	1,756,400
2025-07-07	13.020	13.150	13.020	13.150	13.150	1,157,900
2025-07-04	13.070	13.120	13.010	13.050	13.050	1,149,000
2025-07-03	13.090	13.110	13.030	13.100	13.100	888,698
2025-07-02	13.060	13.110	12.990	13.080	13.080	1,277,720
2025-07-01	13.070	13.110	12.980	13.080	13.080	1,133,200
2025-06-30	12.930	13.110	12.900	13.070	13.070	1,612,698
2025-06-27	12.920	13.010	12.870	12.950	12.950	1,352,898
2025-06-26	12.930	12.960	12.850	12.860	12.860	1,251,100
2025-06-25	12.890	12.960	12.820	12.930	12.930	1,281,700
2025-06-24	12.730	12.940	12.690	12.880	12.880	1,966,100
2025-06-23	12.620	12.680	12.520	12.670	12.670	1,689,900
2025-06-20	12.620	12.720	12.590	12.650	12.650	1,199,100
2025-06-19	12.780	12.840	12.580	12.630	12.630	1,490,000
2025-06-18	12.890	12.920	12.770	12.820	12.820	1,522,300
2025-06-17	12.920	12.980	12.870	12.900	12.900	892,600
2025-06-16	12.870	12.970	12.870	12.910	12.910	1,014,631
2025-06-13	13.160	13.170	12.890	12.910	12.910	3,648,700
2025-06-12	13.300	13.370	13.160	13.180	13.180	1,700,400
2025-06-11	13.240	13.340	13.200	13.330	13.330	2,224,145
2025-06-10	13.210	13.290	13.060	13.250	13.250	2,792,045
2025-06-09	13.180	13.220	13.120	13.200	13.200	1,448,600
2025-06-06	13.230	13.240	13.100	13.190	13.190	1,585,300
2025-06-05	13.430	13.510	13.160	13.230	13.230	2,495,900
2025-06-04	13.270	13.430	13.170	13.410	13.410	1,997,900
2025-06-03	13.000	13.250	13.000	13.250	13.250	2,599,100
2025-05-30	13.160	13.200	13.020	13.070	13.070	1,817,400
2025-05-29	13.170	13.230	13.020	13.140	13.140	2,369,900
2025-05-28	13.030	13.240	13.010	13.190	13.190	2,696,500
2025-05-27	12.930	13.100	12.900	13.060	13.060	2,330,800
2025-05-26	12.900	13.100	12.810	12.890	12.890	2,270,800
2025-05-23	13.110	13.160	12.870	12.900	12.900	6,382,200
2025-05-22	14.530	14.590	14.260	14.350	14.350	5,166,800
2025-05-21	14.630	14.780	14.320	14.470	14.470	3,878,300
2025-05-20	14.170	14.660	14.090	14.580	14.580	5,427,600
2025-05-19	14.040	14.440	13.860	14.200	14.200	8,098,207
2025-05-16	13.730	13.740	13.590	13.740	13.740	1,603,300
2025-05-15	13.660	13.770	13.560	13.700	13.700	2,301,700
2025-05-14	13.680	13.700	13.520	13.610	13.610	2,096,500
2025-05-13	13.730	13.750	13.630	13.670	13.670	1,618,100
2025-05-12	13.760	13.760	13.570	13.650	13.650	2,244,029
2025-05-09	13.630	13.830	13.560	13.690	13.690	2,861,263
2025-05-08	13.560	13.650	13.480	13.630	13.630	2,082,300
2025-05-07	13.530	13.680	13.500	13.570	13.570	2,977,473
2025-05-06	13.480	13.480	13.370	13.470	13.470	3,494,973
2025-04-30	13.460	13.560	13.380	13.400	13.400	3,740,700
2025-04-29	13.430	13.490	13.290	13.440	13.440	4,747,605
2025-04-28	13.840	13.840	13.270	13.380	13.380	9,887,885
2025-04-25	14.560	14.730	14.520	14.550	14.550	4,144,075
2025-04-24	14.510	14.980	14.470	14.550	14.550	4,947,273
2025-04-23	14.700	14.780	14.480	14.500	14.500	4,218,600

← NewerPage 6 of 21 · 1,215 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.