Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	16.660	17.240	16.240	17.240	17.071	4,265,346
2024-08-06	16.300	16.840	16.080	16.760	16.596	6,171,501
2024-08-05	16.380	17.060	15.780	16.060	15.903	4,979,102
2024-08-02	15.960	16.480	15.620	16.420	16.259	4,282,563
2024-08-01	16.460	16.580	15.820	16.080	15.923	3,780,191
2024-07-31	16.000	16.460	15.740	16.420	16.259	4,486,485
2024-07-30	15.680	15.880	15.220	15.800	15.645	3,908,074
2024-07-29	16.900	16.900	15.600	15.640	15.487	7,155,219
2024-07-26	16.780	17.560	16.780	16.820	16.655	5,749,588
2024-07-25	16.480	17.160	16.080	16.680	16.517	6,334,000
2024-07-24	17.000	17.280	16.560	16.600	16.438	4,680,306
2024-07-23	18.060	18.220	17.200	17.200	17.032	3,001,174
2024-07-22	17.740	18.400	17.560	18.060	17.883	4,117,323
2024-07-19	17.680	18.100	16.960	17.740	17.566	5,320,517
2024-07-18	17.440	17.720	16.900	17.600	17.428	2,566,014
2024-07-17	17.680	17.960	17.280	17.440	17.269	4,091,715
2024-07-16	16.800	17.500	16.700	17.480	17.309	4,249,909
2024-07-15	17.620	17.900	16.900	17.000	16.834	4,387,500
2024-07-12	17.280	17.680	17.060	17.620	17.448	9,732,590
2024-07-11	16.000	17.260	16.000	17.160	16.992	11,142,480
2024-07-10	15.160	16.860	15.020	15.760	15.606	9,537,388
2024-07-09	15.560	15.840	15.100	15.480	15.329	3,289,231
2024-07-08	16.120	16.120	15.220	15.560	15.408	4,480,203
2024-07-05	15.920	16.220	15.740	16.060	15.903	3,844,767
2024-07-04	16.320	16.660	15.880	15.920	15.764	7,179,025
2024-07-03	15.080	16.300	15.080	16.280	16.121	10,016,790
2024-07-02	15.400	15.740	14.920	15.040	14.893	8,701,436
2024-06-28	15.880	15.980	15.220	15.220	15.071	10,713,450
2024-06-27	17.040	17.120	15.900	16.000	15.844	12,281,600
2024-06-26	16.660	18.160	16.220	17.800	16.757	15,587,670
2024-06-25	16.560	16.840	16.400	16.660	15.684	5,609,779
2024-06-24	17.080	17.100	16.160	16.560	15.590	10,225,320
2024-06-21	17.800	18.000	17.060	17.100	16.098	10,470,570
2024-06-20	18.780	18.780	17.960	18.000	16.945	8,628,671
2024-06-19	18.540	18.740	18.400	18.740	17.642	5,260,097
2024-06-18	18.900	18.960	18.500	18.500	17.416	6,222,098
2024-06-17	19.040	19.180	18.760	18.840	17.736	3,938,478
2024-06-14	19.440	19.440	18.880	19.060	17.943	5,586,592
2024-06-13	19.740	19.860	19.420	19.460	18.320	4,565,640
2024-06-12	20.100	20.150	19.440	19.520	18.376	6,408,419
2024-06-11	20.350	20.450	19.800	20.050	18.875	6,121,324
2024-06-07	21.250	21.250	20.350	20.650	19.440	6,225,287
2024-06-06	21.400	21.950	20.850	21.100	19.864	7,695,043
2024-06-05	21.700	21.900	21.200	21.250	20.005	4,007,996
2024-06-04	21.600	21.900	21.300	21.700	20.429	3,519,377
2024-06-03	21.800	22.000	21.300	21.500	20.240	4,365,352
2024-05-31	23.400	23.450	21.500	21.550	20.287	9,254,398
2024-05-30	24.050	24.200	22.800	23.100	21.747	5,115,699
2024-05-29	23.700	24.900	23.300	23.850	22.453	4,380,866
2024-05-28	24.050	24.700	23.650	23.850	22.453	2,830,677
2024-05-27	23.650	24.000	23.100	24.000	22.594	2,213,350
2024-05-24	23.550	23.950	23.450	23.650	22.264	2,387,100
2024-05-23	25.450	25.600	23.500	23.800	22.406	8,474,456
2024-05-22	25.350	26.150	25.100	25.700	24.194	3,244,616
2024-05-21	26.450	26.550	25.100	25.350	23.865	3,646,772
2024-05-20	25.600	27.350	25.450	26.450	24.900	7,375,130
2024-05-17	25.600	25.950	24.900	25.350	23.865	5,972,445
2024-05-16	26.000	26.100	24.750	25.250	23.771	6,470,005
2024-05-14	26.350	26.600	26.050	26.200	24.665	3,857,417
2024-05-13	26.800	26.800	25.600	26.150	24.618	3,936,660

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1717 HKD
2025-06-27	0.1642 HKD
2024-06-27	0.8774 HKD
2023-07-03	1.0882 HKD
2022-06-17	0.4919 HKD
2021-06-08	0.3653 HKD
2020-06-29	0.3282 HKD
2019-06-14	0.3414 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.