Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.510	13.600	13.400	13.550	13.550	1,647,900
2025-01-16	13.550	13.730	13.310	13.520	13.520	3,119,600
2025-01-15	13.250	13.740	13.210	13.640	13.640	3,662,500
2025-01-14	12.860	13.250	12.860	13.250	13.250	2,791,000
2025-01-13	12.660	12.900	12.470	12.880	12.880	2,266,300
2025-01-10	13.200	13.250	12.780	12.790	12.790	2,541,700
2025-01-09	13.250	13.420	13.160	13.260	13.260	2,185,000
2025-01-08	13.420	13.460	13.040	13.390	13.390	3,105,700
2025-01-07	13.580	13.650	13.270	13.420	13.420	2,900,000
2025-01-06	13.730	13.830	13.220	13.550	13.550	3,437,863
2025-01-03	14.410	14.570	13.660	13.730	13.730	5,732,701
2025-01-02	14.400	15.000	14.280	14.400	14.400	7,381,500
2024-12-31	14.500	14.890	14.400	14.420	14.420	3,190,400
2024-12-30	14.600	14.650	14.400	14.490	14.490	2,114,700
2024-12-27	14.510	14.620	14.350	14.580	14.580	1,635,733
2024-12-26	14.390	14.630	14.350	14.470	14.470	1,900,930
2024-12-25	14.470	14.550	14.160	14.470	14.470	2,267,950
2024-12-24	14.130	14.540	14.130	14.530	14.530	2,752,810
2024-12-23	14.730	14.730	14.080	14.160	14.160	3,324,899
2024-12-20	14.420	14.970	14.420	14.690	14.690	3,703,500
2024-12-19	14.390	14.490	14.120	14.420	14.420	3,207,600
2024-12-18	14.640	14.780	14.340	14.520	14.520	3,986,100
2024-12-17	15.250	15.270	14.600	14.610	14.610	5,355,682
2024-12-16	15.140	15.340	14.950	15.290	15.290	7,296,788
2024-12-13	15.550	15.550	15.130	15.150	15.150	8,329,400
2024-12-12	15.300	15.780	15.130	15.740	15.740	9,620,125
2024-12-11	14.770	15.270	14.770	15.230	15.230	7,180,835
2024-12-10	15.000	15.160	14.760	14.770	14.770	4,758,399
2024-12-09	14.750	14.920	14.580	14.660	14.660	2,761,177
2024-12-06	14.500	14.760	14.400	14.660	14.660	2,499,500
2024-12-05	14.400	14.580	14.270	14.530	14.530	2,458,900
2024-12-04	14.540	14.790	14.330	14.460	14.460	3,053,010
2024-12-03	14.760	14.870	14.570	14.590	14.590	3,256,900
2024-12-02	14.800	15.020	14.650	14.760	14.760	4,863,900
2024-11-29	14.420	14.800	14.420	14.750	14.750	4,457,981
2024-11-28	14.280	14.450	14.160	14.390	14.390	3,030,200
2024-11-27	14.230	14.290	13.880	14.290	14.290	2,384,299
2024-11-26	14.100	14.310	14.080	14.210	14.210	2,142,200
2024-11-25	13.810	14.180	13.810	14.180	14.180	2,513,099
2024-11-22	14.240	14.290	13.800	13.810	13.810	2,785,600
2024-11-21	14.100	14.270	14.020	14.260	14.260	2,174,615
2024-11-20	13.990	14.090	13.880	14.090	14.090	1,557,199
2024-11-19	13.810	14.000	13.800	13.980	13.980	1,576,784
2024-11-18	13.850	14.030	13.640	13.790	13.790	2,067,300
2024-11-15	13.730	14.040	13.730	13.850	13.850	1,680,800
2024-11-14	14.070	14.240	13.840	13.880	13.880	2,043,172
2024-11-13	13.990	14.070	13.850	14.060	14.060	1,900,800
2024-11-12	14.060	14.250	13.940	14.020	14.020	2,679,901
2024-11-11	13.940	14.130	13.900	14.060	14.060	1,878,243
2024-11-08	14.400	14.460	13.990	14.100	14.100	3,123,400
2024-11-07	13.690	14.380	13.600	14.200	14.200	5,011,991
2024-11-06	13.790	13.840	13.620	13.720	13.720	2,412,700
2024-11-05	13.710	13.840	13.640	13.790	13.790	3,361,250
2024-11-04	13.310	13.800	13.300	13.790	13.790	3,409,843
2024-11-01	13.460	13.500	13.210	13.310	13.310	2,622,100
2024-10-31	13.520	13.620	13.300	13.470	13.470	2,915,600
2024-10-30	13.520	13.670	13.270	13.500	13.500	2,325,426
2024-10-29	13.620	13.820	13.430	13.540	13.540	4,192,400
2024-10-28	13.180	13.610	13.180	13.570	13.570	5,475,700
2024-10-25	12.780	13.090	12.770	12.940	12.940	3,459,988

← NewerPage 8 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.