Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	55.800	56.800	55.200	56.200	51.780	2,322,970
2023-05-17	57.800	57.800	55.500	55.500	51.136	5,574,081
2023-05-16	59.050	59.050	57.500	58.400	53.807	4,449,356
2023-05-15	55.200	59.050	55.100	58.300	53.715	9,136,388
2023-05-12	56.700	57.000	54.100	54.700	50.398	4,091,213
2023-05-11	55.200	56.800	54.700	56.100	51.688	8,965,219
2023-05-10	52.100	54.700	51.900	54.500	50.214	5,299,905
2023-05-09	54.650	54.800	51.700	52.000	47.911	5,266,280
2023-05-08	55.100	55.700	53.650	54.600	50.306	4,047,985
2023-05-05	54.400	54.900	53.000	54.350	50.076	4,296,835
2023-05-04	53.550	54.650	53.400	53.850	49.615	4,675,224
2023-05-03	53.650	54.350	53.550	53.850	49.615	3,586,476
2023-05-02	52.800	54.750	51.700	54.150	49.892	6,348,032
2023-04-28	53.000	53.800	48.900	51.450	47.404	6,160,972
2023-04-27	51.500	53.850	50.600	53.250	49.062	8,713,136
2023-04-26	48.400	52.000	46.600	51.300	47.266	6,685,631
2023-04-25	52.600	52.600	47.500	48.500	44.686	8,153,837
2023-04-24	51.450	53.500	50.450	52.100	48.003	6,815,306
2023-04-21	51.950	53.450	51.000	51.450	47.404	3,359,731
2023-04-20	54.250	54.250	51.900	51.950	47.865	7,096,442
2023-04-19	54.300	54.850	52.700	53.850	49.615	10,755,550
2023-04-18	52.100	54.350	52.100	53.100	48.924	6,333,888
2023-04-17	52.050	52.700	50.650	51.850	47.773	6,667,216
2023-04-14	47.950	52.300	47.950	51.900	47.819	10,376,300
2023-04-13	47.550	48.750	46.800	47.900	44.133	3,861,451
2023-04-12	48.200	48.600	47.000	47.850	44.087	5,044,585
2023-04-11	45.800	48.550	45.400	47.750	43.995	11,262,750
2023-04-06	46.550	46.750	43.950	45.050	41.507	9,715,054
2023-04-04	49.900	49.900	46.800	47.050	43.350	6,755,725
2023-04-03	49.300	50.650	48.600	49.900	45.976	3,967,123
2023-03-31	49.850	50.750	48.800	48.800	44.962	3,201,349
2023-03-30	49.000	49.450	47.550	49.450	45.561	5,147,139
2023-03-29	48.500	49.550	47.800	48.300	44.502	3,397,289
2023-03-28	48.900	49.600	47.900	47.900	44.133	2,162,155
2023-03-27	48.750	49.050	48.000	48.400	44.594	2,079,298
2023-03-24	49.450	50.050	48.600	48.750	44.916	3,107,186
2023-03-23	47.900	49.500	47.850	49.400	45.515	3,826,369
2023-03-22	48.150	50.350	48.150	48.500	44.686	8,435,900
2023-03-21	46.100	47.900	45.400	47.800	44.041	5,833,668
2023-03-20	46.400	47.300	45.500	46.000	42.383	5,245,333
2023-03-17	46.400	47.200	46.300	47.050	43.350	8,061,649
2023-03-16	47.800	47.950	45.400	45.800	42.198	6,496,358
2023-03-15	49.950	49.950	48.050	48.250	44.456	3,962,719
2023-03-14	49.950	51.000	48.050	48.600	44.778	6,469,452
2023-03-13	51.900	51.900	48.050	50.550	46.575	9,308,513
2023-03-10	53.500	53.550	51.700	51.950	47.865	4,522,505
2023-03-09	54.450	56.250	54.450	54.450	50.168	2,726,748
2023-03-08	55.600	55.600	53.600	54.450	50.168	4,120,975
2023-03-07	56.000	56.950	55.100	55.750	51.366	3,238,354
2023-03-06	55.850	56.850	54.450	56.550	52.103	4,162,637
2023-03-03	56.500	56.500	55.050	55.400	51.043	3,680,218
2023-03-02	56.200	56.750	55.250	55.950	51.550	2,665,482
2023-03-01	55.200	56.800	54.400	56.800	52.333	5,094,971
2023-02-28	57.050	57.200	54.400	54.700	50.398	7,853,186
2023-02-27	59.000	59.500	56.550	57.250	52.748	4,160,064
2023-02-24	59.300	59.750	58.200	58.350	53.761	4,084,728
2023-02-23	58.650	59.450	58.400	58.850	54.222	3,071,378
2023-02-22	60.200	60.500	58.600	59.050	54.406	4,761,893
2023-02-21	60.050	61.700	59.850	60.500	55.742	5,439,906
2023-02-20	61.700	61.900	59.700	61.100	56.295	6,851,673

← NewerPage 15 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.