Ganfeng Lithium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 27.100 | 27.650 | 26.050 | 26.900 | 25.324 | 5,200,509 |
| 2024-05-09 | 24.950 | 26.950 | 24.950 | 26.850 | 25.277 | 8,631,537 |
| 2024-05-08 | 25.600 | 25.900 | 24.700 | 24.950 | 23.488 | 2,881,059 |
| 2024-05-07 | 25.600 | 25.900 | 25.150 | 25.600 | 24.100 | 3,952,743 |
| 2024-05-06 | 25.650 | 25.650 | 24.800 | 25.450 | 23.959 | 4,227,755 |
| 2024-05-03 | 25.300 | 26.400 | 24.850 | 25.800 | 24.288 | 3,829,513 |
| 2024-05-02 | 22.950 | 24.850 | 22.650 | 24.750 | 23.300 | 3,871,109 |
| 2024-04-30 | 23.500 | 23.900 | 22.850 | 23.200 | 21.841 | 4,140,435 |
| 2024-04-29 | 22.700 | 23.750 | 22.550 | 23.350 | 21.982 | 6,244,250 |
| 2024-04-26 | 21.950 | 22.500 | 21.850 | 22.450 | 21.135 | 4,171,502 |
| 2024-04-25 | 21.450 | 22.100 | 21.150 | 21.750 | 20.476 | 5,526,327 |
| 2024-04-24 | 21.650 | 21.700 | 20.750 | 21.250 | 20.005 | 10,691,860 |
| 2024-04-23 | 22.400 | 22.600 | 22.150 | 22.250 | 20.946 | 2,881,477 |
| 2024-04-22 | 22.400 | 22.950 | 22.050 | 22.400 | 21.088 | 2,596,425 |
| 2024-04-19 | 23.100 | 23.100 | 21.850 | 22.200 | 20.899 | 3,803,559 |
| 2024-04-18 | 23.250 | 23.800 | 22.650 | 23.050 | 21.699 | 5,113,876 |
| 2024-04-17 | 23.150 | 23.950 | 23.100 | 23.400 | 22.029 | 3,988,007 |
| 2024-04-16 | 25.000 | 25.000 | 23.050 | 23.200 | 21.841 | 6,223,507 |
| 2024-04-15 | 24.800 | 25.850 | 24.550 | 25.000 | 23.535 | 4,559,353 |
| 2024-04-12 | 27.100 | 27.200 | 25.250 | 25.400 | 23.912 | 5,559,925 |
| 2024-04-11 | 27.150 | 27.500 | 26.500 | 26.950 | 25.371 | 3,891,777 |
| 2024-04-10 | 27.700 | 27.950 | 27.000 | 27.650 | 26.030 | 5,279,800 |
| 2024-04-09 | 25.200 | 27.500 | 25.200 | 27.350 | 25.748 | 7,501,208 |
| 2024-04-08 | 24.500 | 25.850 | 24.450 | 25.100 | 23.629 | 4,055,772 |
| 2024-04-05 | 26.100 | 26.100 | 23.300 | 23.950 | 22.547 | 5,124,511 |
| 2024-04-03 | 25.850 | 26.550 | 25.500 | 25.900 | 24.383 | 4,779,157 |
| 2024-04-02 | 25.350 | 26.150 | 25.100 | 25.850 | 24.335 | 6,231,192 |
| 2024-03-28 | 23.700 | 24.350 | 23.400 | 23.950 | 22.547 | 2,358,888 |
| 2024-03-27 | 24.200 | 24.200 | 23.250 | 23.600 | 22.217 | 2,461,731 |
| 2024-03-26 | 23.850 | 24.600 | 23.300 | 24.200 | 22.782 | 3,349,246 |
| 2024-03-25 | 24.750 | 24.750 | 23.700 | 23.850 | 22.453 | 3,593,376 |
| 2024-03-22 | 26.000 | 26.450 | 24.350 | 24.800 | 23.347 | 3,709,806 |
| 2024-03-21 | 26.150 | 26.800 | 26.150 | 26.300 | 24.759 | 2,624,492 |
| 2024-03-20 | 26.000 | 26.200 | 25.450 | 25.900 | 24.383 | 2,134,796 |
| 2024-03-19 | 26.900 | 26.900 | 25.750 | 26.050 | 24.524 | 3,032,657 |
| 2024-03-18 | 26.650 | 27.250 | 26.500 | 26.900 | 25.324 | 2,931,317 |
| 2024-03-15 | 26.750 | 27.000 | 26.100 | 26.650 | 25.089 | 5,637,079 |
| 2024-03-14 | 27.650 | 28.950 | 26.650 | 27.100 | 25.512 | 5,394,736 |
| 2024-03-13 | 28.050 | 28.500 | 27.500 | 27.700 | 26.077 | 4,372,062 |
| 2024-03-12 | 28.250 | 28.400 | 27.100 | 28.000 | 26.359 | 6,163,782 |
| 2024-03-11 | 25.100 | 27.600 | 25.100 | 27.500 | 25.889 | 7,229,267 |
| 2024-03-08 | 24.850 | 25.250 | 24.550 | 25.150 | 23.676 | 2,591,888 |
| 2024-03-07 | 25.200 | 25.550 | 24.150 | 24.500 | 23.065 | 3,079,128 |
| 2024-03-06 | 24.350 | 25.400 | 23.900 | 24.950 | 23.488 | 4,593,213 |
| 2024-03-05 | 26.100 | 26.100 | 24.450 | 24.550 | 23.112 | 7,286,989 |
| 2024-03-04 | 27.300 | 27.950 | 25.900 | 26.100 | 24.571 | 6,677,021 |
| 2024-03-01 | 25.850 | 26.850 | 25.650 | 26.800 | 25.230 | 9,406,220 |
| 2024-02-29 | 24.050 | 26.400 | 23.650 | 26.000 | 24.477 | 11,255,340 |
| 2024-02-28 | 24.350 | 25.250 | 23.650 | 23.800 | 22.406 | 7,786,484 |
| 2024-02-27 | 22.900 | 24.250 | 22.700 | 24.000 | 22.594 | 3,260,375 |
| 2024-02-26 | 22.900 | 23.650 | 22.750 | 22.950 | 21.605 | 3,148,886 |
| 2024-02-23 | 22.450 | 23.300 | 22.300 | 23.100 | 21.747 | 4,014,921 |
| 2024-02-22 | 22.550 | 22.600 | 21.700 | 22.450 | 21.135 | 3,291,384 |
| 2024-02-21 | 21.350 | 23.150 | 21.200 | 22.550 | 21.229 | 5,798,827 |
| 2024-02-20 | 21.200 | 21.650 | 20.850 | 21.650 | 20.382 | 1,676,726 |
| 2024-02-19 | 21.400 | 22.150 | 21.150 | 21.250 | 20.005 | 3,346,590 |
| 2024-02-16 | 20.100 | 21.550 | 20.100 | 21.350 | 20.099 | 2,135,224 |
| 2024-02-15 | 19.700 | 20.200 | 18.980 | 20.100 | 18.922 | 2,237,646 |
| 2024-02-14 | 21.000 | 21.250 | 18.620 | 19.620 | 18.470 | 4,445,401 |
| 2024-02-09 | 21.150 | 21.500 | 20.350 | 21.350 | 20.099 | 1,853,533 |
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.