Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	73.600	74.600	70.100	70.450	64.910	4,483,301
2022-08-23	72.000	73.800	71.950	73.000	67.259	3,914,625
2022-08-22	69.550	72.500	68.250	71.950	66.292	3,249,868
2022-08-19	71.700	71.700	70.050	70.100	64.587	2,103,781
2022-08-18	71.000	71.650	70.500	71.400	65.785	2,014,320
2022-08-17	73.300	73.450	70.350	71.000	65.417	4,777,914
2022-08-16	75.400	75.400	72.150	73.050	67.305	3,435,621
2022-08-15	73.850	76.000	73.550	74.900	69.010	5,469,387
2022-08-12	73.300	75.000	72.950	73.800	67.996	3,950,407
2022-08-11	73.000	73.300	71.200	73.300	67.536	2,530,973
2022-08-10	72.600	73.800	70.500	71.800	66.154	4,370,177
2022-08-09	70.200	73.400	70.200	72.650	66.937	4,391,286
2022-08-08	71.850	71.850	69.500	70.400	64.864	4,662,764
2022-08-05	70.900	72.400	69.700	71.850	66.200	3,730,645
2022-08-04	70.500	71.850	70.200	71.350	65.739	1,947,036
2022-08-03	70.100	71.750	69.100	69.700	64.219	2,365,641
2022-08-02	72.000	72.000	68.150	69.800	64.311	4,382,456
2022-08-01	70.850	73.550	70.850	72.200	66.522	2,631,675
2022-07-29	72.700	73.000	70.050	70.950	65.371	2,833,290
2022-07-28	73.750	74.450	71.650	72.250	66.568	2,582,091
2022-07-27	73.900	74.050	72.100	73.300	67.536	1,604,102
2022-07-26	71.350	75.400	71.350	74.350	68.503	2,765,055
2022-07-25	74.900	74.900	71.650	72.550	66.845	3,171,101
2022-07-22	76.000	76.100	73.300	74.200	68.365	3,259,094
2022-07-21	78.000	78.100	74.400	75.100	69.194	4,522,809
2022-07-20	78.150	79.350	77.300	77.850	71.728	2,475,870
2022-07-19	78.000	78.400	76.600	76.850	70.807	1,774,945
2022-07-18	77.300	79.300	76.400	78.000	71.866	3,035,681
2022-07-15	78.150	80.600	76.700	77.100	71.037	5,029,480
2022-07-14	77.500	77.500	74.450	76.850	70.807	4,240,111
2022-07-13	75.850	76.800	73.300	76.350	70.346	5,080,672
2022-07-12	78.700	79.750	73.700	75.850	69.885	6,612,724
2022-07-11	83.050	83.050	76.700	77.750	71.636	7,251,554
2022-07-08	84.200	85.500	81.600	83.050	76.519	6,791,003
2022-07-07	83.000	83.200	80.500	81.800	75.367	5,331,731
2022-07-06	82.500	86.000	81.950	82.850	76.335	7,695,289
2022-07-05	85.000	86.650	81.950	82.900	76.381	5,535,379
2022-07-04	79.500	85.000	78.800	83.500	76.934	16,076,040
2022-06-30	85.150	87.350	84.050	86.350	79.559	5,174,445
2022-06-29	89.800	89.900	84.600	84.650	77.993	6,895,186
2022-06-28	88.250	91.000	87.500	90.500	83.383	6,298,384
2022-06-27	81.600	91.450	81.450	88.250	81.310	9,918,041
2022-06-24	81.700	82.000	80.450	81.300	74.907	3,036,848
2022-06-23	81.000	82.000	77.800	80.800	74.446	5,644,259
2022-06-22	82.050	82.050	79.800	80.550	74.216	2,517,074
2022-06-21	81.550	82.350	80.250	81.000	74.630	3,679,103
2022-06-20	82.700	82.950	79.350	81.600	75.183	5,248,188
2022-06-17	77.400	84.900	77.400	81.250	74.861	10,363,340
2022-06-16	112.00	113.40	106.70	107.80	70.621	4,600,952
2022-06-15	110.40	113.50	109.10	110.80	72.586	4,282,082
2022-06-14	108.50	111.70	106.90	109.60	71.800	5,039,341
2022-06-13	107.40	115.00	105.50	111.60	73.111	7,011,751
2022-06-10	107.00	112.40	105.10	111.60	73.111	6,192,169
2022-06-09	112.40	112.40	107.40	109.00	71.407	5,116,585
2022-06-08	105.60	113.50	105.10	111.50	73.045	13,317,053
2022-06-07	104.80	105.90	102.20	103.90	68.066	4,565,880
2022-06-06	94.900	104.70	94.900	104.60	68.525	11,105,189
2022-06-02	94.500	96.400	93.800	95.500	62.563	4,722,815
2022-06-01	99.000	99.000	95.200	96.850	63.448	9,306,475
2022-05-31	101.70	102.20	99.000	100.80	66.035	9,883,443

← NewerPage 18 of 21 · 1,230 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.