Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	65.200	65.350	62.350	62.650	57.723	4,467,490
2023-02-16	66.250	67.450	63.800	64.500	59.428	4,329,879
2023-02-15	67.900	68.850	65.800	66.200	60.994	4,300,920
2023-02-14	68.900	69.400	67.050	67.800	62.468	3,804,655
2023-02-13	70.050	70.200	68.500	69.100	63.666	1,956,978
2023-02-10	72.750	72.750	69.450	69.800	64.311	2,626,243
2023-02-09	71.450	72.850	70.400	72.750	67.029	3,383,144
2023-02-08	69.000	73.400	69.000	71.800	66.154	7,036,044
2023-02-07	68.400	69.500	67.800	68.400	63.021	3,633,636
2023-02-06	71.000	71.000	68.050	68.600	63.205	4,035,021
2023-02-03	73.500	73.500	70.200	71.550	65.923	4,585,426
2023-02-02	72.550	73.000	71.200	71.200	65.601	2,596,152
2023-02-01	72.000	73.200	71.500	73.150	67.398	3,864,153
2023-01-31	74.700	74.700	70.450	71.300	65.693	5,056,031
2023-01-30	76.400	76.400	71.350	72.300	66.614	8,468,776
2023-01-27	74.000	76.400	73.800	76.250	70.254	3,980,242
2023-01-26	71.000	75.550	70.100	74.650	68.780	6,781,665
2023-01-20	65.750	68.950	65.050	68.950	63.528	5,716,831
2023-01-19	64.600	64.900	63.000	64.800	59.704	2,538,213
2023-01-18	63.600	66.800	63.000	64.800	59.704	3,484,584
2023-01-17	65.600	65.600	63.100	63.750	58.737	2,917,464
2023-01-16	63.450	65.450	62.650	65.450	60.303	4,749,508
2023-01-13	62.800	63.500	61.800	62.950	58.000	3,051,318
2023-01-12	61.050	63.950	61.050	62.250	57.355	3,836,393
2023-01-11	62.000	62.000	60.400	60.450	55.696	2,472,694
2023-01-10	61.100	61.750	59.650	61.650	56.802	3,236,068
2023-01-09	61.000	61.900	60.200	61.100	56.295	3,554,888
2023-01-06	58.650	61.500	58.450	59.400	54.729	5,317,556
2023-01-05	56.950	59.050	56.800	58.600	53.992	5,888,370
2023-01-04	58.200	58.700	55.350	56.000	51.596	10,098,270
2023-01-03	57.900	58.950	57.000	58.750	54.130	2,816,525
2022-12-30	58.200	59.450	57.750	58.300	53.715	1,852,714
2022-12-29	59.600	60.500	58.100	58.500	53.900	2,639,172
2022-12-28	59.750	60.550	58.900	60.200	55.466	4,210,884
2022-12-23	60.600	61.500	59.000	59.750	55.051	3,506,151
2022-12-22	63.550	63.550	60.500	61.000	56.203	3,968,413
2022-12-21	62.000	63.200	61.500	62.750	57.815	1,464,286
2022-12-20	64.400	65.300	61.450	62.700	57.769	4,132,974
2022-12-19	64.500	66.550	64.100	64.400	59.336	3,852,205
2022-12-16	64.350	64.900	63.000	63.600	58.599	12,958,810
2022-12-15	66.150	66.850	64.700	65.300	60.165	4,194,207
2022-12-14	66.850	67.900	65.700	66.150	60.948	2,673,511
2022-12-13	68.450	68.450	66.300	66.700	61.455	2,982,961
2022-12-12	70.200	70.200	67.450	68.350	62.975	3,194,619
2022-12-09	69.000	70.500	67.800	70.250	64.726	5,645,335
2022-12-08	68.000	70.450	67.500	68.600	63.205	5,958,153
2022-12-07	69.900	70.500	67.400	67.650	62.330	5,835,269
2022-12-06	68.000	70.150	67.150	69.250	63.804	5,025,975
2022-12-05	69.800	70.350	68.150	69.700	64.219	4,980,236
2022-12-02	68.000	69.500	67.950	69.000	63.574	3,714,208
2022-12-01	69.000	70.000	68.300	68.750	63.344	6,155,181
2022-11-30	64.000	67.800	63.700	67.800	62.468	10,558,400
2022-11-29	62.050	63.900	61.750	63.700	58.691	3,372,620
2022-11-28	61.800	62.000	59.550	62.000	57.124	4,118,079
2022-11-25	63.150	63.700	62.500	63.400	58.414	4,718,260
2022-11-24	64.500	64.500	62.950	63.550	58.552	2,974,198
2022-11-23	62.750	63.850	62.000	62.950	58.000	3,299,324
2022-11-22	64.200	64.400	61.700	62.800	57.861	3,577,127
2022-11-21	62.500	63.850	60.650	63.700	58.691	3,389,668
2022-11-18	63.000	63.450	61.750	62.500	57.585	4,658,750

← NewerPage 16 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.