Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	44.400	44.850	43.550	43.900	41.328	2,323,526
2023-08-14	45.950	45.950	44.000	44.950	42.316	2,550,754
2023-08-11	46.900	46.900	45.650	46.000	43.305	1,792,795
2023-08-10	46.900	47.400	46.450	46.900	44.152	1,608,620
2023-08-09	47.350	47.400	46.500	47.100	44.340	1,572,703
2023-08-08	48.600	48.600	47.000	47.350	44.576	2,668,746
2023-08-07	48.200	48.650	47.500	48.400	45.564	1,345,588
2023-08-04	48.800	49.800	48.350	48.400	45.564	1,934,733
2023-08-03	48.100	49.200	48.100	48.800	45.941	2,117,435
2023-08-02	50.450	50.450	48.500	49.200	46.317	2,311,774
2023-08-01	50.450	51.000	49.800	49.950	47.023	1,459,682
2023-07-31	51.000	51.700	49.750	49.900	46.976	3,583,459
2023-07-28	49.300	50.550	48.600	50.250	47.306	2,063,466
2023-07-27	49.750	49.850	49.000	49.300	46.411	1,832,863
2023-07-26	48.800	49.900	48.700	49.250	46.364	1,929,117
2023-07-25	48.850	49.350	47.850	48.650	45.800	2,862,747
2023-07-24	49.500	49.500	45.750	46.950	44.199	6,237,281
2023-07-21	51.500	51.500	49.400	49.500	46.600	4,779,764
2023-07-20	51.800	52.400	51.100	51.700	48.671	1,641,793
2023-07-19	52.400	52.400	50.800	51.250	48.247	1,285,862
2023-07-18	52.400	52.400	50.750	52.000	48.953	2,008,084
2023-07-14	52.300	53.250	51.850	53.050	49.942	2,019,592
2023-07-13	52.550	52.750	51.650	52.100	49.047	1,978,325
2023-07-12	51.700	52.500	51.450	51.900	48.859	1,257,050
2023-07-11	51.050	51.850	50.750	51.500	48.483	878,810
2023-07-10	51.350	52.800	50.750	51.050	48.059	2,092,626
2023-07-07	50.350	51.000	49.850	50.500	47.541	1,231,099
2023-07-06	52.450	52.450	50.050	50.800	47.824	1,537,441
2023-07-05	51.950	52.700	51.550	52.050	49.000	1,361,920
2023-07-04	51.550	52.150	51.400	51.950	48.906	888,179
2023-07-03	50.200	52.100	50.200	51.700	48.671	2,397,562
2023-06-30	49.700	51.800	49.400	51.100	47.082	3,017,458
2023-06-29	50.500	50.600	49.100	49.700	45.792	2,849,059
2023-06-28	52.000	52.000	49.700	50.500	46.529	4,086,732
2023-06-27	52.000	52.400	51.250	52.100	48.003	998,576
2023-06-26	52.150	53.250	51.050	51.750	47.680	1,759,620
2023-06-23	53.000	53.000	51.300	52.100	48.003	1,284,089
2023-06-21	53.000	54.400	52.200	52.700	48.556	2,926,846
2023-06-20	55.800	55.800	53.600	53.950	49.707	2,929,000
2023-06-19	55.300	56.450	55.100	55.750	51.366	2,117,649
2023-06-16	56.550	57.000	55.750	56.400	51.965	5,488,676
2023-06-15	53.650	56.000	52.600	55.900	51.504	4,431,437
2023-06-14	54.450	54.450	53.000	53.350	49.155	2,182,791
2023-06-13	54.050	54.300	53.100	53.950	49.707	2,691,532
2023-06-12	53.700	54.300	52.950	53.750	49.523	1,819,897
2023-06-09	53.900	55.150	53.550	54.500	50.214	3,791,131
2023-06-08	53.150	54.100	52.950	53.750	49.523	2,617,952
2023-06-07	53.500	53.750	51.700	52.800	48.648	2,229,381
2023-06-06	53.600	53.700	52.550	53.350	49.155	1,895,600
2023-06-05	54.000	54.000	52.700	53.650	49.431	2,367,673
2023-06-02	50.500	53.350	50.300	53.350	49.155	3,554,114
2023-06-01	49.500	51.250	49.150	49.600	45.700	2,104,414
2023-05-31	50.300	50.550	49.000	49.550	45.653	4,689,727
2023-05-30	50.800	51.400	49.600	50.550	46.575	1,870,174
2023-05-29	51.000	51.200	49.450	50.800	46.805	3,084,434
2023-05-25	52.050	52.050	50.700	51.000	46.989	2,432,411
2023-05-24	53.200	53.500	51.550	51.900	47.819	4,973,102
2023-05-23	53.150	54.700	52.750	53.200	49.016	2,321,055
2023-05-22	53.800	54.400	53.300	53.700	49.477	2,606,409
2023-05-19	56.200	56.200	53.800	54.400	50.122	4,251,224

← NewerPage 14 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.