Ganso Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.810	12.840	12.720	12.780	12.780	1,459,100
2024-10-23	12.890	12.920	12.730	12.800	12.800	2,952,599
2024-10-22	12.670	12.850	12.650	12.850	12.850	2,479,904
2024-10-21	12.700	12.800	12.610	12.660	12.660	2,170,128
2024-10-18	12.500	12.790	12.480	12.680	12.680	2,196,605
2024-10-17	12.660	12.740	12.500	12.530	12.530	1,484,904
2024-10-16	12.490	12.700	12.470	12.590	12.590	1,504,911
2024-10-15	12.790	12.790	12.540	12.570	12.570	2,462,377
2024-10-14	12.520	12.960	12.460	12.810	12.810	3,408,900
2024-10-11	12.800	13.040	12.460	12.550	12.550	3,456,609
2024-10-10	12.750	13.130	12.720	12.800	12.800	4,146,181
2024-10-09	13.800	13.800	12.610	12.670	12.670	6,200,200
2024-10-08	15.470	15.520	13.680	13.990	13.990	10,417,355
2024-09-30	13.900	14.310	13.300	14.200	14.200	7,098,696
2024-09-27	13.060	13.440	13.060	13.310	13.310	1,912,200
2024-09-26	12.290	12.980	12.220	12.920	12.920	2,132,200
2024-09-25	12.330	12.660	12.260	12.310	12.310	1,927,600
2024-09-24	11.610	12.160	11.560	12.160	12.160	2,102,431
2024-09-23	11.690	11.720	11.440	11.500	11.500	1,066,500
2024-09-20	11.710	11.740	11.540	11.670	11.670	1,142,700
2024-09-19	11.200	11.800	11.200	11.710	11.710	1,994,800
2024-09-18	11.520	11.540	11.030	11.200	11.200	2,228,800
2024-09-13	11.670	11.730	11.510	11.560	11.560	918,500
2024-09-12	11.950	12.060	11.680	11.690	11.690	1,107,400
2024-09-11	11.930	12.000	11.860	11.900	11.900	816,500
2024-09-10	12.220	12.220	11.850	12.040	12.040	1,237,200
2024-09-09	12.230	12.350	12.110	12.160	12.160	1,118,101
2024-09-06	12.660	12.660	12.300	12.350	12.350	952,900
2024-09-05	12.500	12.700	12.340	12.630	12.630	1,374,100
2024-09-04	12.760	12.870	12.400	12.510	12.510	2,215,300
2024-09-03	12.630	12.810	12.600	12.760	12.760	1,763,900
2024-09-02	12.680	12.870	12.630	12.660	12.660	2,022,800
2024-08-30	12.390	12.830	12.370	12.650	12.650	1,561,875
2024-08-29	12.260	12.480	12.260	12.430	12.430	881,777
2024-08-28	12.450	12.480	12.230	12.350	12.350	777,600
2024-08-27	12.210	12.520	12.210	12.440	12.440	1,421,799
2024-08-26	12.420	12.560	12.190	12.280	12.280	1,840,800
2024-08-23	12.990	13.200	12.410	12.540	12.540	4,252,300
2024-08-22	13.850	13.920	13.700	13.790	13.790	718,900
2024-08-21	13.890	13.930	13.820	13.840	13.840	537,800
2024-08-20	13.990	14.050	13.870	13.930	13.930	918,799
2024-08-19	14.080	14.130	13.960	14.000	14.000	818,722
2024-08-16	14.080	14.140	14.040	14.080	14.080	570,400
2024-08-15	14.150	14.250	14.030	14.100	14.100	871,200
2024-08-14	14.380	14.400	14.150	14.150	14.150	704,900
2024-08-13	14.410	14.410	14.260	14.340	14.340	617,099
2024-08-12	14.250	14.440	14.220	14.380	14.380	975,300
2024-08-09	14.380	14.520	14.270	14.270	14.270	1,171,400
2024-08-08	14.420	14.580	14.390	14.540	14.540	916,200
2024-08-07	14.460	14.500	14.380	14.450	14.450	680,900
2024-08-06	14.330	14.470	14.260	14.450	14.450	867,900
2024-08-05	14.320	14.460	14.150	14.230	14.230	866,600
2024-08-02	14.310	14.410	14.280	14.330	14.330	669,800
2024-08-01	14.420	14.520	14.300	14.340	14.340	982,300
2024-07-31	14.090	14.500	14.030	14.440	14.440	1,405,781
2024-07-30	14.130	14.150	14.000	14.090	14.090	801,100
2024-07-29	14.340	14.340	14.110	14.120	14.120	603,400
2024-07-26	14.150	14.350	14.140	14.300	14.300	673,400
2024-07-25	14.050	14.220	14.030	14.100	14.100	822,800
2024-07-24	14.310	14.330	14.060	14.070	14.070	1,005,800

← NewerPage 9 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.