Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	102.30	102.80	99.100	101.70	66.625	5,182,007
2022-05-27	103.60	103.90	99.500	101.10	66.232	2,485,268
2022-05-26	100.20	103.40	99.000	100.80	66.035	4,650,816
2022-05-25	99.800	101.50	98.150	98.400	64.463	3,634,067
2022-05-24	101.80	103.50	99.200	100.20	65.642	4,903,491
2022-05-23	101.80	104.90	100.10	101.80	66.690	4,839,845
2022-05-20	102.00	105.00	98.800	100.70	65.970	4,646,086
2022-05-19	96.300	101.00	95.850	99.600	65.249	4,799,195
2022-05-18	98.350	100.90	96.900	99.850	65.413	8,223,064
2022-05-17	91.000	98.500	90.000	96.800	63.415	9,804,460
2022-05-16	91.000	92.300	89.300	89.900	58.895	2,404,862
2022-05-13	89.950	90.850	88.050	89.250	58.469	3,238,815
2022-05-12	89.350	91.550	87.750	88.200	57.781	4,329,557
2022-05-11	87.050	94.300	87.050	92.300	60.467	7,087,738
2022-05-10	81.300	88.800	80.650	87.650	57.421	5,429,913
2022-05-06	86.000	88.500	85.800	86.200	56.471	4,118,952
2022-05-05	93.000	94.000	89.150	89.900	58.895	7,275,548
2022-05-04	91.300	92.400	89.100	89.800	58.829	3,146,443
2022-05-03	94.900	94.900	88.150	91.500	59.943	5,908,223
2022-04-29	93.000	96.000	90.450	95.800	62.760	5,946,944
2022-04-28	92.200	95.200	88.000	92.400	60.532	9,265,986
2022-04-27	83.000	93.850	81.050	92.250	60.434	16,615,823
2022-04-26	81.400	83.350	80.000	82.000	53.719	7,351,573
2022-04-25	88.000	88.000	78.650	79.100	51.819	11,207,785
2022-04-22	88.200	89.800	85.400	89.750	58.796	6,228,618
2022-04-21	93.600	95.350	88.500	89.200	58.436	8,902,728
2022-04-20	99.600	100.60	94.650	95.650	62.661	5,837,150
2022-04-19	102.00	102.00	98.250	99.600	65.249	3,920,037
2022-04-14	100.40	103.20	99.350	103.20	67.608	7,327,233
2022-04-13	96.150	100.40	96.150	98.100	64.267	6,080,606
2022-04-12	93.500	98.100	93.000	97.200	63.677	6,511,085
2022-04-11	107.50	107.50	91.750	92.700	60.729	16,956,695
2022-04-08	108.60	110.50	106.00	109.10	71.473	2,599,102
2022-04-07	109.00	111.40	108.70	109.40	71.669	2,830,667
2022-04-06	116.00	116.00	108.40	109.50	71.735	5,544,779
2022-04-04	114.40	117.00	113.00	114.80	75.207	3,363,035
2022-04-01	111.00	113.90	109.10	113.40	74.290	3,798,777
2022-03-31	116.00	116.70	109.20	112.00	73.373	3,894,524
2022-03-30	110.00	113.60	109.50	113.50	74.355	4,652,572
2022-03-29	110.00	111.50	106.80	108.00	70.752	4,119,355
2022-03-28	111.80	111.90	106.30	110.10	72.128	4,134,431
2022-03-25	113.00	117.20	110.60	112.20	73.504	5,586,103
2022-03-24	109.50	114.30	107.50	112.30	73.569	4,898,371
2022-03-23	108.20	111.00	108.20	109.80	71.931	4,886,344
2022-03-22	104.20	108.20	103.10	107.90	70.687	3,977,895
2022-03-21	106.00	108.60	102.30	103.70	67.935	5,718,411
2022-03-18	105.00	108.30	103.30	106.00	69.442	6,299,656
2022-03-17	107.60	109.90	104.00	107.30	70.294	12,978,589
2022-03-16	96.900	101.40	88.800	101.20	66.297	14,786,877
2022-03-15	87.600	95.000	86.000	88.150	57.748	16,794,099
2022-03-14	103.60	103.60	89.150	90.300	59.157	9,677,912
2022-03-11	102.70	105.40	99.150	102.30	67.018	5,068,666
2022-03-10	109.50	109.80	103.50	105.60	69.180	6,225,794
2022-03-09	105.00	105.60	98.000	103.70	67.935	6,166,625
2022-03-08	114.50	116.30	100.40	103.00	67.477	11,903,603
2022-03-07	117.60	119.90	114.60	115.10	75.403	6,689,879
2022-03-04	124.00	125.30	119.30	121.10	79.334	6,751,721
2022-03-03	131.20	131.60	125.50	126.10	82.610	4,518,670
2022-03-02	129.50	131.80	129.00	129.90	85.099	3,825,147
2022-03-01	132.00	132.70	126.10	129.30	84.706	6,036,256

← NewerPage 19 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.