Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	128.00	131.50	127.40	131.50	86.147	6,272,980
2022-02-25	125.50	130.60	125.50	127.40	83.461	5,592,334
2022-02-24	131.00	131.00	121.80	123.90	81.168	8,789,479
2022-02-23	132.00	132.70	128.00	132.40	86.737	6,611,608
2022-02-22	129.80	134.80	128.10	132.00	86.475	9,610,966
2022-02-21	132.80	132.80	127.60	130.40	85.427	6,189,457
2022-02-18	136.60	136.80	133.10	133.90	87.720	5,442,052
2022-02-17	125.60	136.20	123.30	135.30	88.637	11,175,716
2022-02-16	124.90	129.00	124.00	125.70	82.348	5,018,994
2022-02-15	120.30	122.80	118.30	122.60	80.317	3,913,798
2022-02-14	118.00	123.80	116.30	121.40	79.531	3,836,929
2022-02-11	120.00	124.60	118.30	119.40	78.220	6,738,655
2022-02-10	121.50	122.50	118.10	120.40	78.876	4,948,889
2022-02-09	118.90	120.90	116.20	120.50	78.941	5,019,607
2022-02-08	123.60	123.60	114.10	116.50	76.321	6,525,033
2022-02-07	128.20	128.70	122.00	123.00	80.579	6,054,031
2022-02-04	124.40	127.80	123.00	126.60	82.937	3,203,327
2022-01-31	120.00	123.50	119.00	122.40	80.186	1,885,239
2022-01-28	123.20	124.00	116.00	119.80	78.482	3,989,959
2022-01-27	126.70	126.70	120.70	122.90	80.513	4,003,742
2022-01-26	125.80	129.40	123.90	125.20	82.020	5,424,606
2022-01-25	126.00	130.00	123.00	125.30	82.086	12,322,593
2022-01-24	112.50	126.40	112.50	125.10	81.955	15,018,997
2022-01-21	114.90	116.80	112.10	116.30	76.190	4,253,027
2022-01-20	113.70	114.80	110.90	114.40	74.945	5,312,958
2022-01-19	115.00	116.50	110.80	113.00	74.028	4,760,695
2022-01-18	115.30	116.90	114.10	115.60	75.731	2,417,908
2022-01-17	117.60	117.90	113.80	115.00	75.338	4,170,013
2022-01-14	115.30	117.40	114.00	117.40	76.910	3,964,044
2022-01-13	122.00	122.00	115.00	117.40	76.910	5,958,700
2022-01-12	115.30	119.80	115.20	119.60	78.351	7,078,702
2022-01-11	115.70	117.00	111.40	113.50	74.355	6,675,975
2022-01-10	117.20	119.50	114.10	115.90	75.928	5,073,349
2022-01-07	118.30	119.00	113.40	116.80	76.517	5,295,720
2022-01-06	119.40	119.40	110.20	118.50	77.631	4,876,818
2022-01-05	118.80	119.00	114.80	116.10	76.059	4,293,752
2022-01-04	129.00	130.80	116.80	119.20	78.089	9,380,127
2022-01-03	123.80	126.50	123.20	125.60	82.282	2,099,305
2021-12-31	124.00	124.80	121.70	122.70	80.382	1,270,246
2021-12-30	122.00	123.80	119.00	120.00	78.613	1,940,794
2021-12-29	121.90	124.40	120.40	121.80	79.793	2,913,738
2021-12-28	116.60	123.00	116.50	120.60	79.007	5,749,688
2021-12-24	118.70	120.10	113.40	116.50	76.321	2,825,862
2021-12-23	119.50	121.20	115.60	118.10	77.369	2,890,131
2021-12-22	115.70	120.40	115.70	118.40	77.565	5,171,865
2021-12-21	112.00	116.40	109.10	114.60	75.076	9,955,261
2021-12-20	129.10	130.30	113.00	114.10	74.748	13,914,836
2021-12-17	132.80	133.90	130.30	130.30	85.361	6,425,696
2021-12-16	131.10	134.80	130.20	134.80	88.309	2,776,364
2021-12-15	135.30	137.30	130.60	132.30	86.671	2,516,593
2021-12-14	139.00	139.70	134.00	135.30	88.637	2,992,032
2021-12-13	141.30	143.50	139.10	139.40	91.323	2,937,589
2021-12-10	135.60	141.90	132.40	138.70	90.864	3,479,575
2021-12-09	137.90	139.60	136.00	139.00	91.061	3,005,670
2021-12-08	133.00	136.50	130.00	136.30	89.292	5,799,255
2021-12-07	135.90	136.80	125.80	129.60	84.903	9,685,546
2021-12-06	142.00	142.90	132.00	132.00	86.475	8,825,472
2021-12-03	145.00	146.00	141.40	144.00	94.336	3,372,904
2021-12-02	147.00	149.00	144.70	145.10	95.057	2,887,238
2021-12-01	151.70	152.10	146.80	147.30	96.498	4,086,380

← NewerPage 20 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.