Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.570	14.860	14.470	14.800	14.800	5,176,610
2025-04-21	14.580	14.780	14.420	14.620	14.620	5,299,989
2025-04-18	14.770	14.890	14.500	14.580	14.580	6,103,600
2025-04-17	14.310	14.910	14.310	14.800	14.800	9,136,610
2025-04-16	14.310	14.610	14.190	14.500	14.500	4,589,710
2025-04-15	14.300	14.540	14.170	14.410	14.410	4,625,300
2025-04-14	14.180	14.310	14.080	14.290	14.290	3,061,900
2025-04-11	14.320	14.340	14.050	14.100	14.100	3,386,800
2025-04-10	14.100	14.490	14.060	14.340	14.340	5,268,100
2025-04-09	13.740	14.160	13.450	14.110	14.110	4,408,509
2025-04-08	13.200	13.900	13.200	13.820	13.820	5,334,218
2025-04-07	13.880	14.030	13.020	13.210	13.210	7,049,443
2025-04-03	14.180	14.390	14.160	14.390	14.390	2,973,263
2025-04-02	14.220	14.380	14.170	14.230	14.230	2,016,900
2025-04-01	13.930	14.240	13.930	14.230	14.230	4,488,343
2025-03-31	14.100	14.180	13.830	13.880	13.880	3,482,843
2025-03-28	14.200	14.230	14.070	14.080	14.080	2,682,595
2025-03-27	14.410	14.470	14.160	14.190	14.190	4,362,547
2025-03-26	14.490	14.680	14.240	14.310	14.310	6,745,700
2025-03-25	14.020	14.130	13.800	14.050	14.050	2,969,300
2025-03-24	13.950	14.230	13.810	13.980	13.980	3,105,843
2025-03-21	14.030	14.130	13.900	13.980	13.980	1,518,452
2025-03-20	14.170	14.250	14.000	14.020	14.020	1,665,884
2025-03-19	14.260	14.320	14.100	14.150	14.150	1,981,136
2025-03-18	14.160	14.260	14.090	14.260	14.260	1,753,300
2025-03-17	14.150	14.330	14.130	14.150	14.150	3,067,600
2025-03-14	13.770	14.140	13.770	14.140	14.140	4,135,350
2025-03-13	13.740	13.770	13.600	13.770	13.770	2,040,300
2025-03-12	13.720	13.790	13.610	13.760	13.760	2,494,450
2025-03-11	13.440	13.770	13.330	13.730	13.730	3,480,720
2025-03-10	13.450	13.540	13.370	13.460	13.460	1,750,300
2025-03-07	13.420	13.650	13.350	13.450	13.450	1,756,398
2025-03-06	13.320	13.440	13.260	13.420	13.420	1,411,595
2025-03-05	13.400	13.400	13.220	13.320	13.320	1,470,652
2025-03-04	13.350	13.450	13.320	13.400	13.400	1,584,000
2025-03-03	13.530	13.660	13.370	13.450	13.450	3,132,100
2025-02-28	13.570	13.840	13.460	13.520	13.520	3,175,195
2025-02-27	13.530	13.640	13.460	13.630	13.630	2,996,500
2025-02-26	13.160	13.510	13.160	13.510	13.510	3,699,420
2025-02-25	13.240	13.260	13.130	13.160	13.160	1,260,400
2025-02-24	13.140	13.340	13.140	13.260	13.260	1,530,898
2025-02-21	13.170	13.360	13.120	13.200	13.200	1,796,619
2025-02-20	13.160	13.440	13.110	13.290	13.290	1,417,800
2025-02-19	13.170	13.200	13.090	13.140	13.140	1,491,400
2025-02-18	13.420	13.430	13.100	13.150	13.150	2,368,898
2025-02-17	13.520	13.520	13.340	13.470	13.470	1,654,299
2025-02-14	13.450	13.520	13.420	13.470	13.470	1,479,000
2025-02-13	13.600	13.630	13.460	13.480	13.480	1,981,500
2025-02-12	13.700	13.700	13.500	13.600	13.600	1,532,400
2025-02-11	13.690	13.740	13.580	13.700	13.700	1,351,400
2025-02-10	13.470	13.680	13.440	13.650	13.650	1,875,400
2025-02-07	13.460	13.600	13.380	13.490	13.490	2,056,143
2025-02-06	13.470	13.510	13.250	13.460	13.460	2,176,600
2025-02-05	13.760	13.770	13.430	13.460	13.460	2,146,050
2025-01-27	13.540	13.760	13.540	13.670	13.670	2,082,200
2025-01-24	13.400	13.580	13.350	13.540	13.540	2,090,154
2025-01-23	13.490	13.600	13.390	13.400	13.400	2,031,600
2025-01-22	13.590	13.600	13.360	13.390	13.390	1,583,600
2025-01-21	13.560	13.690	13.410	13.560	13.560	1,654,800
2025-01-20	13.620	13.710	13.510	13.590	13.590	1,606,200

← NewerPage 7 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.