Ganfeng Lithium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	22.450	23.400	21.900	22.950	22.726	9,286,784
2024-11-04	22.250	22.850	22.100	22.400	22.181	5,807,741
2024-11-01	21.550	23.200	21.400	22.150	21.933	11,661,840
2024-10-31	20.800	22.000	20.600	21.400	21.191	8,786,167
2024-10-30	21.450	21.650	20.300	20.500	20.299	11,025,280
2024-10-29	22.600	23.300	21.250	21.500	21.290	12,122,360
2024-10-28	22.400	23.100	22.100	22.300	22.082	10,147,570
2024-10-25	20.600	22.950	20.600	22.300	22.082	18,676,061
2024-10-24	21.750	21.750	20.300	20.500	20.299	6,179,514
2024-10-23	20.900	21.800	20.550	21.400	21.191	10,861,140
2024-10-22	20.400	20.800	20.100	20.550	20.349	4,262,618
2024-10-21	20.400	20.900	20.050	20.100	19.903	7,216,556
2024-10-18	19.400	20.650	19.160	20.150	19.953	8,720,797
2024-10-17	20.550	20.600	19.100	19.420	19.230	5,811,416
2024-10-16	19.940	20.150	19.360	19.740	19.547	7,021,980
2024-10-15	21.050	21.050	19.720	20.000	19.804	11,377,420
2024-10-14	21.300	21.400	20.200	21.150	20.943	12,184,710
2024-10-10	22.500	22.600	21.200	21.800	21.587	13,039,190
2024-10-09	23.800	23.850	20.550	21.650	21.438	28,121,580
2024-10-08	28.000	28.300	23.200	23.450	23.221	34,836,898
2024-10-07	25.600	27.700	25.600	27.650	27.380	20,888,660
2024-10-04	22.550	24.500	22.400	24.400	24.161	11,074,350
2024-10-03	24.600	24.950	21.600	22.550	22.329	11,065,130
2024-10-02	23.950	25.450	22.950	24.550	24.310	15,509,480
2024-09-30	22.050	23.100	21.300	22.400	22.181	27,557,930
2024-09-27	19.980	22.250	19.980	21.000	20.795	31,031,740
2024-09-26	18.400	19.620	18.300	19.560	19.369	9,165,923
2024-09-25	19.180	19.240	18.340	18.400	18.220	9,059,382
2024-09-24	17.400	18.880	17.400	18.480	18.299	11,781,500
2024-09-23	16.800	17.560	16.700	17.160	16.992	4,987,557
2024-09-20	16.820	17.000	16.600	16.940	16.774	5,793,278
2024-09-19	16.000	16.960	15.820	16.820	16.655	7,720,303
2024-09-17	15.800	16.100	15.520	16.000	15.844	3,122,487
2024-09-16	15.880	16.040	15.440	15.800	15.645	2,622,650
2024-09-13	16.400	16.440	15.540	15.860	15.705	8,025,150
2024-09-12	17.260	17.480	16.100	16.220	16.061	9,449,598
2024-09-11	16.680	17.460	16.100	16.940	16.774	19,284,410
2024-09-10	16.500	16.520	15.460	15.540	15.388	6,741,999
2024-09-09	16.600	16.600	16.120	16.340	16.180	3,906,700
2024-09-05	16.660	17.140	16.560	16.700	16.537	3,007,055
2024-09-04	16.740	16.960	16.380	16.500	16.339	4,805,356
2024-09-03	16.300	17.140	16.100	16.900	16.735	7,282,206
2024-09-02	17.300	17.820	15.920	16.300	16.141	18,660,609
2024-08-30	17.680	18.720	17.320	17.320	17.151	48,621,738
2024-08-29	18.200	18.200	17.520	17.700	17.527	10,959,530
2024-08-28	18.500	18.860	18.220	18.660	18.477	4,478,874
2024-08-27	18.540	18.640	18.020	18.500	18.319	3,197,186
2024-08-26	18.200	18.800	18.200	18.560	18.378	3,785,045
2024-08-23	18.620	18.620	17.500	18.000	17.824	5,038,220
2024-08-22	19.260	19.380	18.260	18.640	18.458	4,508,082
2024-08-21	18.240	19.460	18.220	19.100	18.913	10,541,120
2024-08-20	17.900	18.820	17.680	18.480	18.299	11,965,230
2024-08-19	17.200	17.880	17.120	17.740	17.566	7,446,981
2024-08-16	16.920	17.300	16.780	16.960	16.794	3,647,840
2024-08-15	16.540	16.940	16.220	16.680	16.517	7,542,974
2024-08-14	17.400	17.920	16.720	16.740	16.576	6,186,102
2024-08-13	17.120	17.620	16.660	17.540	17.368	4,590,608
2024-08-12	17.760	17.820	16.980	17.240	17.071	2,780,332
2024-08-09	17.780	18.000	17.420	17.760	17.586	3,263,586
2024-08-08	17.300	17.780	16.900	17.520	17.349	3,132,245

← NewerPage 9 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.