Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	27.900	28.100	27.500	27.950	26.312	2,504,299
2023-11-10	28.800	29.050	27.850	27.950	26.312	3,768,200
2023-11-09	28.750	29.200	28.550	28.950	27.254	2,841,418
2023-11-08	28.800	29.350	28.250	28.750	27.066	4,439,513
2023-11-07	29.800	29.800	28.900	29.100	27.395	2,522,618
2023-11-06	28.900	30.300	28.900	29.850	28.101	4,633,622
2023-11-03	27.700	28.800	27.450	28.600	26.924	4,441,776
2023-11-02	27.550	28.050	27.300	27.400	25.795	3,111,976
2023-11-01	28.000	28.000	27.300	27.550	25.936	3,922,384
2023-10-31	29.950	29.950	27.600	28.050	26.407	15,972,110
2023-10-30	31.250	32.200	31.250	31.950	30.078	2,776,160
2023-10-27	30.450	32.200	29.850	31.650	29.796	4,437,257
2023-10-26	30.500	30.950	29.700	30.300	28.525	3,296,975
2023-10-25	32.100	32.300	30.850	31.100	29.278	5,033,540
2023-10-24	30.950	32.250	30.400	31.350	29.513	6,685,408
2023-10-20	29.950	32.300	29.450	31.150	29.325	5,867,228
2023-10-19	30.400	30.650	29.600	29.950	28.195	3,480,918
2023-10-18	32.200	32.200	30.650	30.800	28.995	3,605,242
2023-10-17	31.250	33.000	30.950	32.200	30.313	5,407,858
2023-10-16	33.200	33.250	30.450	30.650	28.854	6,677,144
2023-10-13	34.000	34.000	32.650	33.100	31.161	4,662,408
2023-10-12	30.750	34.500	30.750	34.000	32.008	13,535,010
2023-10-11	31.000	31.350	30.400	30.800	28.995	4,285,237
2023-10-10	29.600	31.400	29.550	30.600	28.807	5,132,532
2023-10-09	29.100	29.850	28.500	29.150	27.442	3,046,310
2023-10-06	29.200	29.650	28.600	29.150	27.442	3,209,331
2023-10-05	29.000	29.500	28.100	29.050	27.348	1,869,143
2023-10-04	29.700	29.700	28.100	28.600	26.924	2,515,758
2023-10-03	31.000	31.850	29.500	29.700	27.960	3,297,111
2023-09-29	31.650	32.500	31.600	32.150	30.266	1,981,572
2023-09-28	31.650	32.800	31.500	31.550	29.701	3,206,060
2023-09-27	32.000	32.700	31.500	31.600	29.749	4,862,866
2023-09-26	33.000	33.250	31.800	32.050	30.172	3,887,904
2023-09-25	34.500	34.600	32.850	32.950	31.019	3,255,327
2023-09-22	33.950	34.750	33.650	34.450	32.432	3,702,869
2023-09-21	35.050	35.050	33.550	34.300	32.290	5,135,011
2023-09-20	35.200	35.600	35.000	35.200	33.138	2,334,730
2023-09-19	36.000	36.350	35.200	35.500	33.420	1,963,000
2023-09-18	35.800	37.050	35.050	35.800	33.702	3,261,448
2023-09-15	36.300	36.350	35.250	35.850	33.750	4,781,426
2023-09-14	37.850	37.850	36.100	36.300	34.173	3,064,174
2023-09-13	38.050	38.050	37.050	37.300	35.115	2,461,216
2023-09-12	37.400	39.050	37.000	38.050	35.821	2,900,515
2023-09-11	37.400	37.450	35.800	37.400	35.209	3,967,348
2023-09-07	38.800	38.800	37.300	37.500	35.303	1,959,457
2023-09-06	38.950	39.000	38.000	38.750	36.480	2,349,400
2023-09-05	39.200	39.650	38.600	39.250	36.950	2,120,598
2023-09-04	37.200	39.800	37.100	39.400	37.092	5,050,347
2023-08-31	40.100	40.100	36.800	37.500	35.303	11,908,360
2023-08-30	40.450	41.250	39.650	40.150	37.798	3,930,960
2023-08-29	39.000	40.300	38.750	40.150	37.798	4,337,474
2023-08-28	40.200	40.700	38.700	39.000	36.715	2,736,600
2023-08-25	38.950	39.500	38.700	39.000	36.715	2,482,989
2023-08-24	39.500	40.050	39.100	39.150	36.856	4,155,759
2023-08-23	40.500	40.500	38.950	39.500	37.186	3,375,921
2023-08-22	40.000	40.800	39.900	40.500	38.127	2,584,481
2023-08-21	40.700	41.000	39.750	40.000	37.656	3,004,990
2023-08-18	42.300	42.300	40.800	41.050	38.645	1,572,140
2023-08-17	40.400	42.500	40.400	42.400	39.916	3,691,390
2023-08-16	43.800	43.900	42.100	42.650	40.151	3,728,487

← NewerPage 13 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.