Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	20.800	21.500	20.800	21.150	19.911	3,025,036
2024-02-07	21.000	21.900	20.550	20.800	19.581	7,265,259
2024-02-06	19.700	21.200	19.540	20.700	19.487	5,436,202
2024-02-05	20.550	20.550	19.220	19.700	18.546	6,189,243
2024-02-02	21.350	22.000	20.200	20.650	19.440	3,991,462
2024-02-01	20.800	21.750	20.350	21.350	20.099	4,370,987
2024-01-31	21.900	21.900	20.550	20.900	19.675	7,756,824
2024-01-30	23.200	23.200	21.900	22.000	20.711	3,591,124
2024-01-29	24.200	24.450	22.950	23.200	21.841	3,351,604
2024-01-26	24.550	24.800	23.850	23.950	22.547	3,092,625
2024-01-25	24.250	24.600	23.250	24.600	23.159	5,606,387
2024-01-24	23.800	24.300	22.900	24.150	22.735	3,813,450
2024-01-23	23.050	23.750	22.400	23.350	21.982	4,071,056
2024-01-22	24.350	24.350	22.600	23.100	21.747	7,639,189
2024-01-19	25.350	26.300	24.200	24.350	22.923	4,585,891
2024-01-18	25.100	25.600	24.500	25.350	23.865	5,791,882
2024-01-17	27.100	27.150	24.850	25.150	23.676	6,986,383
2024-01-16	27.550	28.150	26.900	27.100	25.512	3,663,490
2024-01-15	28.700	28.700	27.300	27.600	25.983	4,910,938
2024-01-12	28.650	29.500	28.450	28.700	27.018	4,955,573
2024-01-11	27.700	29.300	27.050	28.650	26.971	10,493,680
2024-01-10	28.600	28.800	27.600	27.700	26.077	4,413,216
2024-01-09	28.650	28.850	27.500	28.400	26.736	4,440,735
2024-01-08	28.400	29.650	28.300	28.650	26.971	4,506,471
2024-01-05	28.100	29.800	27.950	28.400	26.736	5,131,232
2024-01-04	28.800	28.800	27.550	28.100	26.454	3,815,260
2024-01-03	28.950	29.050	28.200	28.600	26.924	3,084,127
2024-01-02	29.650	29.700	28.500	28.950	27.254	2,313,719
2023-12-29	29.500	30.200	29.250	29.500	27.772	2,985,190
2023-12-28	27.300	29.850	27.200	29.500	27.772	5,712,677
2023-12-27	26.900	27.800	26.300	27.500	25.889	4,036,820
2023-12-22	27.100	27.900	26.250	26.900	25.324	5,271,567
2023-12-21	26.900	27.500	26.200	27.050	25.465	3,600,846
2023-12-20	27.550	27.550	26.850	27.050	25.465	1,934,950
2023-12-19	27.000	27.650	26.700	27.050	25.465	3,645,760
2023-12-18	27.350	28.200	26.700	27.000	25.418	2,842,752
2023-12-15	26.750	28.150	26.600	27.800	26.171	9,133,786
2023-12-14	26.000	26.600	25.700	26.150	24.618	5,405,470
2023-12-13	25.650	25.700	24.400	25.400	23.912	3,954,602
2023-12-12	26.550	26.700	25.400	25.600	24.100	5,227,748
2023-12-11	26.800	26.800	25.650	26.600	25.041	4,652,224
2023-12-08	27.300	27.450	26.450	26.800	25.230	5,247,142
2023-12-07	25.950	27.150	25.100	26.600	25.041	6,771,967
2023-12-06	24.150	26.850	23.950	25.950	24.430	11,505,430
2023-12-05	23.650	24.850	23.350	24.250	22.829	7,450,074
2023-12-04	24.300	24.400	23.600	23.700	22.311	5,498,862
2023-12-01	24.950	24.950	23.550	24.000	22.594	5,950,774
2023-11-30	25.150	25.250	24.300	25.000	23.535	9,348,525
2023-11-29	26.000	26.400	24.850	25.150	23.676	3,642,035
2023-11-28	25.600	26.150	25.450	25.900	24.383	3,574,624
2023-11-27	26.450	26.500	25.300	26.000	24.477	3,997,788
2023-11-24	27.300	27.300	26.300	26.450	24.900	3,943,045
2023-11-23	26.850	27.300	26.600	27.300	25.700	3,188,060
2023-11-22	27.750	27.750	26.700	26.850	25.277	4,517,800
2023-11-21	28.750	28.950	27.650	27.750	26.124	4,225,544
2023-11-20	28.200	28.500	27.750	28.250	26.595	1,997,512
2023-11-17	28.600	29.100	27.850	27.900	26.265	3,569,876
2023-11-16	28.800	29.700	28.450	29.100	27.395	4,254,211
2023-11-15	28.500	29.000	27.750	28.750	27.066	6,976,850
2023-11-14	27.750	28.100	26.900	26.950	25.371	3,977,184

← NewerPage 12 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.