Ganfeng Lithium Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	147.90	155.00	147.80	152.10	99.643	8,833,594
2021-11-29	145.00	149.90	144.00	145.80	95.515	3,647,602
2021-11-26	148.30	152.00	147.00	147.10	96.367	4,066,777
2021-11-25	148.80	150.50	146.20	148.00	96.957	2,574,879
2021-11-24	145.90	148.10	144.10	148.10	97.022	2,737,324
2021-11-23	151.90	152.90	145.10	145.90	95.581	6,066,307
2021-11-22	146.10	153.50	145.40	153.50	100.56	7,180,124
2021-11-19	146.00	147.40	143.90	146.10	95.712	3,467,119
2021-11-18	145.00	148.80	141.90	146.00	95.646	4,985,398
2021-11-17	139.30	146.90	139.30	146.40	95.908	6,765,274
2021-11-16	139.60	140.20	137.10	139.20	91.192	3,911,608
2021-11-15	143.00	143.20	136.00	138.80	90.930	4,759,357
2021-11-12	144.00	144.30	140.00	142.00	93.026	5,119,063
2021-11-11	143.00	143.50	140.00	142.00	93.026	3,802,061
2021-11-10	149.40	150.00	139.30	143.70	94.140	9,591,233
2021-11-09	156.10	156.20	149.80	150.90	98.856	5,248,318
2021-11-08	150.10	155.50	148.80	153.40	100.49	10,856,236
2021-11-05	146.00	154.00	145.20	149.60	98.005	6,115,822
2021-11-04	146.00	148.00	143.00	148.00	96.957	3,137,441
2021-11-03	150.00	152.20	141.40	144.40	94.598	5,145,008
2021-11-02	156.50	157.00	146.70	148.50	97.284	11,396,741
2021-11-01	147.90	148.70	143.10	143.60	94.074	4,680,548
2021-10-29	148.60	150.60	144.10	145.90	95.581	4,851,808
2021-10-28	156.50	157.30	146.70	147.00	96.301	6,459,981
2021-10-27	153.00	157.30	153.00	155.60	101.94	5,184,035
2021-10-26	158.00	161.00	152.30	153.40	100.49	6,395,864
2021-10-25	149.10	153.90	147.00	153.20	100.36	3,198,482
2021-10-22	149.00	152.50	145.60	151.80	99.446	5,860,817
2021-10-21	153.00	153.00	146.00	148.20	97.088	3,868,466

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.