Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Ganfeng Lithium Group Co., Ltd. (39EA.SG)

Compare
2.3490
-0.0130
(-0.55%)
At close: April 4 at 8:05:55 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.34902.34902.34902.34902.3490-
Apr 3, 20252.36202.36202.36202.36202.3620-
Apr 2, 20252.43702.43702.35002.35002.350053
Apr 1, 20252.45102.45102.45102.45102.4510-
Mar 31, 20252.43502.43502.43502.43502.4350-
Mar 28, 20252.56402.56402.56402.56402.5640-
Mar 27, 20252.61102.61102.61102.61102.6110-
Mar 26, 20252.57102.57102.57102.57102.5710-
Mar 25, 20252.60102.60102.60102.60102.6010-
Mar 24, 20252.58402.64002.58402.64002.6400961
Mar 21, 20252.61202.61202.61202.61202.6120-
Mar 20, 20252.70602.70602.70602.70602.7060-
Mar 19, 20252.77002.77002.77002.77002.7700-
Mar 18, 20252.76302.76302.76302.76302.7630-
Mar 17, 20252.75602.75602.75602.75602.7560-
Mar 14, 20252.67102.67102.67102.67102.6710-
Mar 13, 20252.57302.57302.57302.57302.5730-
Mar 12, 20252.63402.63402.56902.56902.5690-
Mar 11, 20252.63402.63402.63402.63402.6340-
Mar 10, 20252.68402.68402.68402.68402.6840-
Mar 7, 20252.75502.75502.72602.72602.7260-
Mar 6, 20252.77702.77702.77702.77702.7770-
Mar 5, 20252.71902.71902.71902.71902.7190-
Mar 4, 20252.78302.78302.78302.78302.7830-
Mar 3, 20252.85702.85702.85702.85702.8570-
Feb 28, 20252.66802.66802.66802.66802.6680-
Feb 27, 20252.87102.87102.85202.85202.85203,500
Feb 26, 20252.67102.74602.65102.74602.7460168
Feb 25, 20252.67102.67102.65102.65102.6510168
Feb 24, 20252.66302.66302.52902.55002.5500-
Feb 21, 20252.67502.67502.67502.67502.6750-
Feb 20, 20252.66602.66602.66602.66602.6660-
Feb 19, 20252.73502.73502.73502.73502.7350-
Feb 18, 20252.68502.68502.68502.68502.6850-
Feb 17, 20252.61502.61502.61502.61502.6150-
Feb 14, 20252.59702.59702.40002.40002.4000-
Feb 13, 20252.57602.57602.57602.57602.5760-
Feb 12, 20252.63402.63402.63402.63402.6340-
Feb 11, 20252.53102.53102.53102.53102.5310-
Feb 10, 20252.60702.60702.60702.60702.6070-
Feb 7, 20252.54802.54802.34702.34702.3470-
Feb 6, 20252.50002.50002.50002.50002.5000-
Feb 5, 20252.40702.40702.40702.40702.4070-
Feb 4, 20252.41202.41202.41202.41202.4120-
Feb 3, 20252.38102.38102.38102.38102.3810-
Jan 31, 20252.37802.37802.19602.19602.1960-
Jan 30, 20252.36402.36402.24302.24302.2430-
Jan 29, 20252.40002.40002.40002.40002.4000-
Jan 28, 20252.41402.41402.40002.40002.40004,000
Jan 27, 20252.46802.46802.46802.46802.4680-
Jan 24, 20252.48202.48202.48202.48202.4820-
Jan 23, 20252.47102.47102.47102.47102.4710-
Jan 22, 20252.47102.47102.47102.47102.4710-
Jan 21, 20252.57302.57302.57302.57302.5730-
Jan 20, 20252.64602.64602.64602.64602.6460-
Jan 17, 20252.64802.64802.64802.64802.6480-
Jan 16, 20252.60602.60602.60602.60602.6060-
Jan 15, 20252.56602.56602.56602.56602.5660-
Jan 14, 20252.56702.56702.56702.56702.5670-
Jan 13, 20252.53802.53802.53802.53802.5380-
Jan 10, 20252.46102.46102.46102.46102.4610-
Jan 9, 20252.52002.52002.52002.52002.5200-
Jan 8, 20252.51402.51402.51402.51402.5140-
Jan 7, 20252.53002.53002.53002.53002.5300-
Jan 6, 20252.48102.48102.48102.48102.4810-
Jan 3, 20252.38702.40302.38702.40302.4030-
Jan 2, 20252.40702.48802.40702.44102.4410400
Dec 30, 20242.52102.52102.52102.52102.5210-
Dec 27, 20242.50002.50002.50002.50002.5000-
Dec 23, 20242.52302.57802.37502.37502.3750128
Dec 20, 20242.53802.53802.53802.53802.5380-
Dec 19, 20242.50302.50302.50302.50302.5030-
Dec 18, 20242.53602.53602.53602.53602.5360-
Dec 17, 20242.53902.53902.52402.52402.52404,000
Dec 16, 20242.56002.56002.56002.56002.5600-
Dec 13, 20242.62602.62602.62202.62202.62201,800
Dec 12, 20242.74402.74402.74202.74202.7420300
Dec 11, 20242.70102.70102.70102.70102.7010-
Dec 10, 20242.72402.72402.72402.72402.7240-
Dec 9, 20242.68302.87602.68302.87602.8760200
Dec 6, 20242.76602.76602.76602.76602.7660-
Dec 5, 20242.74602.74602.60902.60902.6090315
Dec 4, 20242.93202.95102.83202.83202.83201,350
Dec 3, 20243.03103.03103.03103.03103.0310-
Dec 2, 20243.06903.06903.06903.06903.0690-
Nov 29, 20243.04103.04103.04103.04103.0410-
Nov 28, 20242.97402.97402.97402.97402.9740-
Nov 27, 20242.96802.96802.95502.95502.955023
Nov 26, 20242.88302.88302.88302.88302.8830-
Nov 25, 20243.06403.06402.81302.90902.9090-
Nov 22, 20242.91502.91502.91002.91002.91003
Nov 21, 20243.05703.06803.05703.06803.0680800
Nov 20, 20243.09103.09103.08003.08003.08002,100
Nov 19, 20243.15003.15003.15003.15003.1500-
Nov 18, 20242.81002.81002.81002.81002.8100-
Nov 15, 20242.76702.76702.72102.72102.72104,000
Nov 14, 20242.85102.85102.81502.81502.8150-
Nov 13, 20243.07403.10003.07103.07103.0710-
Nov 12, 20242.92302.92302.77702.77702.7770-
Nov 11, 20242.90102.90102.82002.82002.8200500
Nov 8, 20242.68102.68102.68102.68102.6810-
Nov 7, 20242.67702.67702.67702.67702.6770-
Nov 6, 20242.66002.73702.66002.66602.66607,396
Nov 5, 20242.70102.70102.70102.70102.7010-
Nov 4, 20242.61002.61002.61002.61002.6100-
Nov 1, 20242.61102.61102.60102.60102.6010-
Oct 31, 20242.52402.52402.40802.40802.4080-
Oct 30, 20242.43002.43102.43002.43102.4310-
Oct 29, 20242.52102.57902.52102.54102.5410100
Oct 28, 20242.64702.64702.62702.62702.6270-
Oct 25, 20242.61002.61002.61002.61002.6100-
Oct 24, 20242.43602.43602.43602.43602.4360-
Oct 23, 20242.51802.51802.51802.51802.5180-
Oct 22, 20242.39202.47702.39202.47702.47701,600
Oct 21, 20242.37902.47402.37902.47402.47402,200
Oct 18, 20242.37002.37002.37002.37002.3700-
Oct 17, 20242.29302.29302.29302.29302.2930-
Oct 16, 20242.33102.33102.33102.33102.3310-
Oct 15, 20242.38502.38502.38102.38302.38301,000
Oct 14, 20242.44102.57702.44102.57702.57703,061
Oct 11, 20242.57002.57002.57002.57002.5700-
Oct 10, 20242.53902.61902.53902.61902.619020,000
Oct 9, 20242.59602.59602.59602.59602.5960-
Oct 8, 20242.82002.82002.77202.77202.77203,600
Oct 7, 20243.12203.36603.12203.36603.36601,850
Oct 4, 20242.72502.89802.72502.86102.8610500
Oct 3, 20242.70002.70002.70002.70002.7000250
Oct 2, 20242.77402.94802.77402.90102.90105,000
Oct 1, 20242.55802.55802.53002.53002.5300-
Sep 30, 20242.53902.53902.53902.53902.5390-
Sep 27, 20242.36402.44302.34502.34502.3450500
Sep 26, 20242.19802.26202.19802.23002.23002,100
Sep 25, 20242.12102.12102.12102.12102.1210-
Sep 24, 20242.12102.12102.12102.12102.1210-
Sep 23, 20241.97551.97551.97551.97551.9755-
Sep 20, 20241.90051.91651.90051.91651.9165-
Sep 19, 20241.90801.90801.90701.90801.9080-
Sep 18, 20241.81701.81701.76301.76401.7640-
Sep 17, 20241.81051.83051.81051.83051.8305-
Sep 16, 20241.77751.80051.74401.74401.7440560
Sep 13, 20241.81451.81451.81051.81051.81051,543
Sep 12, 20241.86001.86001.86001.86001.8600-
Sep 11, 20241.97601.97601.97601.97601.9760-
Sep 10, 20241.80101.83251.77651.83251.8325525
Sep 9, 20241.85651.87101.85651.87101.8710547
Sep 6, 20241.89001.89001.89001.89001.8900-
Sep 5, 20241.91401.91401.91401.91401.9140-
Sep 4, 20241.90651.90651.90651.90651.9065-
Sep 3, 20241.93351.93351.93351.93351.9335-
Sep 2, 20241.85401.85401.85401.85401.8540-
Aug 30, 20242.12102.12102.06902.06902.0690250
Aug 29, 20242.04502.04501.95301.95301.9530-
Aug 28, 20242.13902.13901.94551.94551.9455-
Aug 27, 20242.11102.11101.93701.93701.9370-
Aug 26, 20242.08802.15001.93651.93651.93652,558
Aug 23, 20242.04202.04202.03402.03402.03404,634
Aug 22, 20242.11602.11602.11602.11602.1160-
Aug 21, 20242.17302.17302.17302.17302.1730-
Aug 20, 20242.10302.10302.10302.10302.1030-
Aug 19, 20242.04302.04302.03202.03202.0320616
Aug 16, 20241.96901.96901.95001.95001.9500-
Aug 15, 20241.91751.91751.91601.91601.9160-
Aug 14, 20241.97251.97251.92651.92901.9290-
Aug 13, 20242.00402.02601.94051.94051.9405-
Aug 12, 20241.98401.98401.98401.98401.9840-
Aug 9, 20242.03802.04202.03802.04202.0420-
Aug 8, 20242.04202.04202.02702.02702.0270-
Aug 7, 20241.99601.99601.99051.99051.9905-
Aug 6, 20241.93051.93751.93051.93751.9375-
Aug 5, 20241.85401.85601.85401.85601.8560-
Aug 2, 20241.89601.92001.89601.90951.9095280
Aug 1, 20241.88251.92801.87801.92801.92801,500
Jul 31, 20241.92051.92051.74751.74751.7475-
Jul 30, 20241.81551.81551.81551.81551.8155-
Jul 29, 20241.85051.86001.83051.85851.85851,700
Jul 26, 20241.97051.97051.95851.95851.9585-
Jul 25, 20241.96151.96151.94501.94501.9450-
Jul 24, 20241.95451.95451.93051.93051.9305-
Jul 23, 20242.02502.02502.00102.00102.0010-
Jul 22, 20242.10302.10302.09402.09402.0940-
Jul 19, 20242.08002.11102.08002.11102.11104,710
Jul 18, 20242.02502.02502.02302.02302.0230-
Jul 17, 20242.04402.04402.01902.01902.0190-
Jul 16, 20242.02202.02202.02102.02102.0210-
Jul 15, 20241.98051.98051.96501.96501.9650-
Jul 12, 20242.01102.04402.01102.04402.0440-
Jul 11, 20241.99402.00201.99402.00202.0020-
Jul 10, 20241.88051.88051.83501.83501.8350-
Jul 9, 20241.82051.82051.82051.82051.8205-
Jul 8, 20241.80051.80051.80051.80051.8005-
Jul 5, 20241.88551.97001.88551.97001.9700666
Jul 4, 20241.90051.90051.90051.90051.9005-
Jul 3, 20241.91501.91501.91501.92101.9210-
Jul 2, 20241.79351.81501.78001.79751.79755,000
Jul 1, 20241.78251.78251.78251.78251.7825-
Jun 28, 20241.81451.81451.81051.81051.8105-
Jun 27, 2024 0.1029 Dividend
Jun 27, 20241.93051.93051.88601.88601.8860-
Jun 26, 20242.11002.11002.10802.10801.23061,941
Jun 25, 20241.97051.97051.97051.97051.150370
Jun 24, 20241.94802.00001.94802.00001.1676250
Jun 21, 20242.06902.07202.03002.07201.20964,050
Jun 20, 20242.16002.16002.15902.15901.2604222
Jun 19, 20242.20102.20302.20102.20301.2861-
Jun 18, 20242.20102.20102.17902.17901.2721420
Jun 17, 20242.25102.25102.23402.23401.3042-
Jun 14, 20242.26302.26302.24902.24901.3129-
Jun 13, 20242.30102.30102.27002.30101.3433-
Jun 12, 20242.37802.37802.30102.30101.34332,700
Jun 11, 20242.39002.40402.39002.40401.4034700
Jun 10, 20242.42602.42602.42602.42601.4163-
Jun 7, 20242.40102.41602.40102.41601.4104-
Jun 6, 20242.44902.53002.44902.53001.477047,400
Jun 5, 20242.47602.47602.47602.47601.4455-
Jun 4, 20242.54902.54902.51702.51701.46943,500
Jun 3, 20242.54102.55002.51202.55001.4887-
May 31, 20242.65102.65102.52002.52001.4711-
May 30, 20242.71102.71102.71102.71101.5826-
May 29, 20242.81102.81102.79502.79501.6317-
May 28, 20242.78102.78302.78102.78301.6247-
May 27, 20242.77202.80102.77202.80101.635256
May 24, 20242.77502.77502.77002.77001.6171-
May 23, 20242.83602.93702.77802.93701.71464,450
May 22, 20243.03503.03503.00803.00801.7560-
May 21, 20242.93602.95702.93602.95701.7263-
May 20, 20243.09303.09303.09303.09301.8056-
May 17, 20242.98102.98102.98002.98001.7397-
May 16, 20242.94202.94202.94202.94201.7175-
May 15, 20243.07403.07403.07403.07401.7946-
May 14, 20243.08703.08703.08003.08001.7981-
May 13, 20243.08903.08903.05103.05101.781149
May 10, 20243.15903.17303.15903.17301.8523-
May 9, 20243.12703.12703.12703.12701.8255-
May 8, 20242.91402.94602.91402.94601.7198-
May 7, 20243.02703.02703.01403.01401.7595280
May 6, 20242.99802.99802.98802.98801.7443-
May 3, 20243.04303.05103.04203.05101.7811200
May 2, 20242.89002.93402.89002.93401.7128-
Apr 30, 20242.74102.75102.74102.75101.6060-
Apr 29, 20242.78602.78602.76802.76801.6159-
Apr 26, 20242.63602.65702.63402.63401.5377100
Apr 25, 20242.57102.57102.56602.56601.4980-
Apr 24, 20242.52002.52002.52002.52001.4711-
Apr 23, 20242.66102.71402.63302.63301.53711,880
Apr 22, 20242.67702.67702.65302.65301.5488-
Apr 19, 20242.63102.64202.54902.54901.4881380
Apr 18, 20242.73102.73102.62302.62401.5319-
Apr 17, 20242.78402.81002.78102.81001.6404558
Apr 16, 20242.78102.81202.62702.79401.63116,901
Apr 15, 20242.92602.97102.92602.97101.7344-
Apr 12, 20243.06103.06103.06103.06101.7870-
Apr 11, 20243.20103.20103.16503.16701.8488140
Apr 10, 20243.21203.21203.19603.19601.8658-
Apr 9, 20243.14703.19703.14703.19701.8664-
Apr 8, 20242.92902.92902.91902.92601.7082500
Apr 5, 20242.83002.86002.80102.86001.669650
Apr 4, 20242.99902.99902.99602.99601.7490-