Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	64.200	64.200	61.750	63.000	58.046	4,498,939
2022-11-16	66.800	66.800	63.200	64.250	59.197	5,983,609
2022-11-15	63.700	66.150	62.850	65.800	60.626	6,956,642
2022-11-14	68.200	68.350	63.900	64.050	59.013	8,008,337
2022-11-11	66.750	67.700	65.000	67.000	61.731	5,670,968
2022-11-10	65.600	65.600	62.750	63.250	58.276	5,730,522
2022-11-09	66.600	68.450	66.450	66.950	61.685	7,002,584
2022-11-08	65.000	66.500	64.200	65.950	60.764	5,876,682
2022-11-07	63.700	65.700	63.050	64.050	59.013	7,744,436
2022-11-04	58.800	64.300	58.300	62.700	57.769	9,467,788
2022-11-03	60.000	60.000	57.300	58.200	53.623	5,851,818
2022-11-02	59.500	60.000	57.700	59.900	55.190	3,808,283
2022-11-01	54.050	58.850	54.000	57.900	53.347	9,099,530
2022-10-31	53.050	54.800	52.300	53.100	48.924	4,654,454
2022-10-28	55.300	55.500	51.900	52.500	48.371	3,399,037
2022-10-27	56.950	57.950	54.850	55.600	51.228	4,639,863
2022-10-26	54.300	56.800	54.000	55.400	51.043	5,009,162
2022-10-25	52.250	54.000	51.150	53.600	49.385	4,051,075
2022-10-24	54.000	56.050	52.050	52.750	48.602	6,533,230
2022-10-21	53.500	54.600	53.250	53.450	49.247	2,119,998
2022-10-20	53.800	54.250	51.800	53.900	49.661	2,483,576
2022-10-19	54.650	56.450	53.800	54.200	49.938	3,933,193
2022-10-18	54.850	54.950	53.650	54.800	50.491	2,943,181
2022-10-17	54.050	54.950	52.500	53.600	49.385	3,827,465
2022-10-14	51.300	54.150	50.600	52.900	48.740	5,952,658
2022-10-13	53.000	53.200	49.900	49.900	45.976	3,292,958
2022-10-12	52.050	54.250	50.550	53.250	49.062	3,469,796
2022-10-11	52.600	53.650	52.200	52.450	48.325	3,005,263
2022-10-10	53.250	53.550	51.550	52.200	48.095	2,740,860
2022-10-07	55.400	55.700	53.600	54.400	50.122	2,303,475
2022-10-06	56.600	56.750	55.600	56.550	52.103	2,629,159
2022-10-05	55.500	57.500	55.000	56.550	52.103	5,287,563
2022-10-03	52.250	53.700	51.600	52.550	48.418	1,492,472
2022-09-30	52.400	53.550	52.000	52.250	48.141	3,752,920
2022-09-29	56.050	56.450	51.850	52.500	48.371	8,111,390
2022-09-28	58.150	58.150	54.100	54.850	50.537	7,839,287
2022-09-27	57.800	58.400	56.650	58.150	53.577	3,339,740
2022-09-26	58.300	59.600	57.200	58.050	53.485	3,601,165
2022-09-23	62.050	63.950	59.150	59.750	55.051	6,054,696
2022-09-22	63.500	64.000	62.050	62.900	57.954	3,332,095
2022-09-21	65.000	65.100	63.750	64.750	59.658	4,784,788
2022-09-20	64.200	67.100	64.200	65.500	60.349	24,297,910
2022-09-19	62.500	65.250	62.500	63.900	58.875	3,417,978
2022-09-16	65.750	65.750	62.200	62.750	57.815	8,779,509
2022-09-15	67.050	68.450	64.800	65.800	60.626	4,323,211
2022-09-14	65.900	66.900	65.050	66.600	61.363	1,753,183
2022-09-13	66.700	67.850	66.050	67.500	62.192	2,907,876
2022-09-09	65.050	66.450	64.950	65.900	60.718	3,017,435
2022-09-08	66.550	66.800	64.550	65.000	59.888	1,792,636
2022-09-07	64.800	67.200	63.750	65.800	60.626	4,218,928
2022-09-06	63.150	65.700	63.150	65.250	60.119	3,152,322
2022-09-05	64.350	64.800	62.550	62.950	58.000	3,757,045
2022-09-02	67.150	67.400	64.050	64.950	59.842	5,070,060
2022-09-01	69.400	69.750	66.950	67.100	61.823	3,632,682
2022-08-31	71.100	71.100	67.800	69.350	63.896	7,346,149
2022-08-30	72.600	72.750	70.900	72.200	66.522	1,815,747
2022-08-29	72.050	73.450	71.200	72.600	66.891	1,906,772
2022-08-26	70.900	74.700	69.850	73.400	67.628	6,670,206
2022-08-25	69.000	70.450	66.850	70.000	64.495	5,594,562
2022-08-24	73.600	74.600	70.100	70.450	64.910	4,483,301

← NewerPage 17 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.