002460.SZ - Ganfeng Lithium Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201923.3525.6523.3125.4425.4465,348,492
Nov 18, 201922.7423.5822.5823.4623.4619,254,962
Nov 15, 201922.9023.1822.6022.7422.7416,237,153
Nov 14, 201923.1523.4022.7522.8022.8017,452,100
Nov 13, 201923.2823.3122.8023.0523.0515,968,782
Nov 12, 201923.4623.6823.1223.3923.3916,397,709
Nov 11, 201923.8224.4023.2023.4123.4129,060,126
Nov 08, 201923.8024.4723.5723.9823.9843,139,630
Nov 07, 201923.6223.8123.1823.4423.4430,908,176
Nov 06, 201923.5024.6523.3823.5823.5854,623,276
Nov 05, 201922.9923.7822.6023.3223.3240,700,734
Nov 04, 201922.4223.1222.2222.7022.7025,321,006
Nov 01, 201921.7922.3021.7522.1822.1811,367,918
Oct 31, 201921.7921.9621.5621.8121.817,684,739
Oct 30, 201921.8322.2821.7321.7821.789,908,520
Oct 29, 201921.7322.3421.6121.9621.9616,658,078
Oct 28, 201921.5021.8521.1921.8021.8012,696,543
Oct 25, 201921.3521.6321.0521.4821.4810,029,348
Oct 24, 201921.4021.7821.2721.3521.3511,158,340
Oct 23, 201922.0522.1621.3921.4221.4217,345,317
Oct 22, 201922.2222.3822.0822.1722.177,904,440
Oct 21, 201922.2322.3922.0222.1922.198,527,184
Oct 18, 201922.1322.5722.0122.3522.3515,760,997
Oct 17, 201922.0022.4422.0022.1322.139,838,386
Oct 16, 201922.4622.6322.0122.0122.0111,663,262
Oct 15, 201922.5922.7522.2122.4822.4814,439,793
Oct 14, 201922.4722.8822.3622.8822.8818,160,746
Oct 11, 201922.5522.6022.1522.2922.2912,542,568
Oct 10, 201922.9923.1022.5222.6622.6614,817,641
Oct 09, 201922.3422.7322.0722.5022.5014,168,243
Oct 08, 201922.3322.8422.0022.5622.5616,502,340
Sep 30, 201922.9423.3522.3922.5622.5618,204,775
Sep 27, 201923.3923.4722.8422.9522.9523,680,755
Sep 26, 201924.0024.4823.1323.1823.1844,655,667
Sep 25, 201922.9324.9922.7124.3624.3673,640,456
Sep 24, 201922.7523.1222.6022.9222.9218,371,852
Sep 23, 201922.8523.1822.5622.7622.7619,658,709
Sep 20, 201923.0823.1722.7522.9722.9723,298,522
Sep 19, 201922.3523.2822.3523.1723.1734,630,740
Sep 18, 201922.5222.5922.0322.3322.3313,522,899
Sep 17, 201922.7822.7822.1922.4622.4617,827,773
Sep 16, 201922.7423.0822.6222.8322.8320,981,606
Sep 12, 201922.5522.6522.2322.4722.4716,255,139
Sep 11, 201923.0823.2922.2822.3222.3226,546,927
Sep 10, 201922.6823.5622.5122.8322.8335,582,644
Sep 09, 201922.2022.7722.0922.7322.7329,785,660
Sep 06, 201922.2022.2821.8822.0422.0419,075,100
Sep 05, 201921.8022.3321.7422.1322.1338,843,170
Sep 04, 201921.1322.0521.0521.9021.9042,505,477
Sep 03, 201921.1621.3420.9821.2421.2416,019,175
Sep 02, 201921.0721.4920.9821.3021.3018,923,760
Aug 30, 201921.1621.1620.7820.8520.8514,810,657
Aug 29, 201921.3021.3120.9221.0021.0014,534,970
Aug 28, 201921.8122.0321.3321.3521.3518,999,875
Aug 27, 201921.5621.8821.4021.8221.8221,957,312
Aug 26, 201920.8021.9220.7021.5321.5323,645,585
Aug 23, 201921.6021.6821.2121.3021.3021,498,864
Aug 22, 201920.8321.9020.7021.9021.9038,189,166
Aug 21, 201921.0221.1520.7120.7620.7615,143,803
Aug 20, 201921.1921.5521.0721.1621.1618,621,075
Aug 19, 201920.9221.2420.6221.2421.2422,486,053
Aug 16, 201920.5320.9820.4420.6420.6412,545,054
Aug 15, 201920.4720.7320.1320.6020.6015,892,705
Aug 14, 201921.1221.2720.8920.9720.9712,578,590
Aug 13, 201920.9021.1420.8220.8520.859,448,079
Aug 12, 201921.0021.2320.6521.2321.2312,150,703
Aug 09, 201921.4421.6520.9220.9820.9812,286,264
Aug 08, 201921.9522.0021.2421.3021.3015,031,239
Aug 07, 201922.0322.3021.4221.6821.6823,269,948
Aug 06, 201921.0121.5720.4920.8920.8923,350,291
Aug 05, 201922.6222.8521.9521.9821.9822,550,710
Aug 02, 201922.7223.4522.6022.8522.8530,015,447
Aug 01, 201921.8723.7321.7923.1923.1941,353,639
Jul 31, 201922.2722.2821.8422.1122.1112,268,878
Jul 30, 201922.1822.4522.1822.2722.279,021,269
Jul 29, 201922.2522.4322.1522.2022.207,745,669
Jul 26, 201921.9522.4321.8322.3422.3411,772,835
Jul 26, 20190.3 Dividend
Jul 25, 201922.4022.4022.0322.2821.988,989,803
Jul 24, 201922.0522.4222.0522.3122.018,347,889
Jul 23, 201921.8822.0721.8522.0021.705,835,507
Jul 22, 201922.7722.8121.8521.8821.5915,085,885
Jul 19, 201922.5322.8622.5322.6322.337,970,284
Jul 18, 201922.6322.8522.5122.5222.228,768,751
Jul 17, 201922.6722.8422.4522.6822.379,164,032
Jul 16, 201922.8023.0522.5022.6722.3613,578,881
Jul 15, 201923.3423.3422.2222.9222.6126,589,582
Jul 12, 201923.6223.9023.5923.7623.448,432,708
Jul 11, 201923.6223.9523.4323.6023.2810,225,659
Jul 10, 201923.8723.8823.3223.4623.1411,461,830
Jul 09, 201923.5523.9723.5423.8923.5713,542,091
Jul 08, 201924.4624.4623.5023.5823.2619,984,887
Jul 05, 201924.7524.9324.5524.5824.2512,801,212
Jul 04, 201924.7125.0324.5024.6024.2716,104,741
Jul 03, 201925.0025.0824.6224.7124.3828,556,814
Jul 02, 201924.4625.5024.2225.2824.9453,518,481
Jul 01, 201923.9024.4323.6524.3724.0429,206,354
Jun 28, 201923.8123.8123.3023.4323.1110,857,850
Jun 27, 201923.7824.0623.7423.8123.4914,200,748
Jun 26, 201923.4624.1823.2823.8223.5017,352,422
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...