2m 2m 2m 2m 2m 2m 2m
Ganfeng UnSp ADR-H (GNENY)
OTC
$5.00+$0.31 (+6.68%)
Price as of Aug 21, 2026- N/AMarket Cap
- 16.65%1-Year Change
- ChemicalsIndustry
Ganfeng UnSp ADR-H (GNENY)
$5.00+$0.31 (+6.68%)
- 1 Month-2.84%Low Price$4.48High Price$5.47
- 3 Months-44.20%Low Price$4.48High Price$9.08
- 1 Year+16.65%Low Price$3.88High Price$11.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.80 | 5.00 | 4.80 | 5.00 | +6.68% | 368 |
08/20/2026 | 4.83 | 4.83 | 4.69 | 4.69 | +3.76% | 2,787 |
08/19/2026 | 4.85 | 4.92 | 4.52 | 4.52 | -11.89% | 2,032 |
08/18/2026 | 5.13 | 5.13 | 5.13 | 5.13 | -5.00% | 326 |
08/17/2026 | 5.30 | 5.40 | 5.30 | 5.40 | +8.00% | 1,038 |
08/14/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.30% | 473 |
08/13/2026 | 4.99 | 4.99 | 4.99 | 4.99 | -3.95% | 370 |
08/12/2026 | 4.68 | 5.19 | 4.68 | 5.19 | +3.59% | 654 |
08/11/2026 | 5.20 | 5.20 | 5.01 | 5.01 | -2.72% | 60,151 |
08/05/2026 | 5.10 | 5.28 | 5.10 | 5.15 | -5.85% | 3,759 |
08/04/2026 | 5.01 | 5.47 | 5.01 | 5.47 | +22.10% | 1,302 |
07/31/2026 | 4.48 | 4.48 | 4.48 | 4.48 | -4.07% | 1,359 |
07/30/2026 | 4.34 | 4.67 | 4.34 | 4.67 | -3.86% | 1,139 |
07/29/2026 | 4.86 | 4.86 | 4.86 | 4.86 | +4.91% | 172 |
07/28/2026 | 4.63 | 4.63 | 4.63 | 4.63 | -6.18% | 1,341 |
07/27/2026 | 4.94 | 4.94 | 4.94 | 4.94 | +0.90% | 505 |
07/24/2026 | 5.00 | 5.31 | 4.85 | 4.89 | -12.19% | 3,751 |
07/23/2026 | 5.36 | 5.57 | 5.31 | 5.57 | +8.16% | 3,239 |
07/22/2026 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 164 |
07/21/2026 | 4.74 | 5.15 | 4.74 | 5.15 | +11.59% | 1,503 |
07/20/2026 | 4.15 | 4.63 | 4.15 | 4.62 | -3.85% | 2,050 |
07/17/2026 | 5.00 | 5.00 | 4.54 | 4.80 | -4.00% | 3,174 |
07/16/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | 427 |
07/15/2026 | 5.20 | 5.20 | 5.08 | 5.08 | -5.05% | 303 |
07/14/2026 | 5.50 | 5.82 | 5.00 | 5.35 | +0.85% | 914 |
07/13/2026 | 5.33 | 5.33 | 5.31 | 5.31 | +5.68% | 789 |
07/10/2026 | 5.32 | 5.32 | 5.02 | 5.02 | -10.99% | 695 |
07/08/2026 | 5.63 | 5.64 | 5.52 | 5.64 | +1.11% | 770 |
07/07/2026 | 5.58 | 5.58 | 5.58 | 5.58 | -16.75% | 4,087 |
07/01/2026 | 6.70 | 6.70 | 6.70 | 6.70 | -3.74% | 119 |
06/30/2026 | 6.39 | 6.96 | 6.39 | 6.96 | +15.98% | 498 |
06/29/2026 | 6.80 | 6.80 | 6.00 | 6.00 | -14.27% | 930 |
06/25/2026 | 7.00 | 7.00 | 7.00 | 7.00 | -5.50% | 316 |
06/24/2026 | 7.41 | 7.41 | 7.41 | 7.41 | -1.10% | 257 |
06/18/2026 | 7.50 | 7.50 | 7.49 | 7.49 | +1.49% | 663 |
06/17/2026 | 7.60 | 7.60 | 7.38 | 7.38 | -1.20% | 877 |
06/16/2026 | 7.50 | 7.72 | 7.47 | 7.47 | -6.99% | 5,410 |
06/15/2026 | 8.03 | 8.03 | 8.03 | 8.03 | +2.64% | 160 |
06/12/2026 | 7.65 | 7.83 | 7.65 | 7.83 | +11.63% | 423 |
06/11/2026 | 7.48 | 7.48 | 7.01 | 7.01 | +3.09% | 1,168 |
06/10/2026 | 7.08 | 7.09 | 6.80 | 6.80 | -2.86% | 3,831 |
06/09/2026 | 7.40 | 7.40 | 6.73 | 7.00 | +6.87% | 2,116 |
06/08/2026 | 6.55 | 6.55 | 6.55 | 6.55 | -4.66% | 1,753 |
06/05/2026 | 6.85 | 6.87 | 6.74 | 6.87 | -5.50% | 3,346 |
06/04/2026 | 7.27 | 7.27 | 7.27 | 7.27 | +0.97% | 887 |
06/03/2026 | 7.09 | 7.44 | 7.09 | 7.20 | -7.99% | 1,096 |
06/02/2026 | 7.97 | 7.97 | 7.83 | 7.83 | -10.24% | 2,701 |
06/01/2026 |
$0.02 Dividend | |||||
05/29/2026 | 8.72 | 8.72 | 8.36 | 8.72 | -3.96% | 1,469 |
05/27/2026 | 8.53 | 9.08 | 8.53 | 9.08 | +8.72% | 377 |
05/26/2026 | 7.98 | 8.35 | 7.98 | 8.35 | +0.07% | 7,627 |
05/22/2026 | 8.34 | 8.34 | 8.34 | 8.34 | -6.96% | 2,049 |
05/21/2026 | 7.98 | 8.97 | 7.98 | 8.97 | +2.16% | 816 |
05/20/2026 | 8.08 | 8.78 | 8.08 | 8.78 | -0.79% | 2,236 |
05/19/2026 | 9.58 | 9.58 | 8.13 | 8.85 | -6.63% | 1,470 |
05/18/2026 | 8.63 | 9.48 | 8.63 | 9.48 | +6.80% | 837 |
05/15/2026 | 8.87 | 8.87 | 8.87 | 8.87 | -9.70% | 433 |
05/14/2026 | 10.68 | 10.68 | 9.83 | 9.83 | -3.51% | 965 |
05/13/2026 | 10.37 | 10.37 | 10.18 | 10.18 | -1.61% | 648 |
05/12/2026 | 10.35 | 10.35 | 10.35 | 10.35 | -10.17% | 130 |
05/11/2026 | 11.52 | 11.52 | 11.52 | 11.52 | +5.00% | 367 |
05/08/2026 | 10.97 | 10.97 | 10.97 | 10.97 | -6.22% | 210 |
05/07/2026 | 11.70 | 11.70 | 11.70 | 11.70 | +2.00% | 3,190 |
05/05/2026 | 11.47 | 11.47 | 11.47 | 11.47 | +4.55% | 424 |
05/01/2026 | 10.97 | 10.97 | 10.97 | 10.97 | 0.00% | 690 |
04/30/2026 | 10.22 | 10.97 | 10.22 | 10.97 | +8.48% | 946 |
04/27/2026 | 10.11 | 10.11 | 10.11 | 10.11 | +5.62% | 2,501 |
04/23/2026 | 9.58 | 9.58 | 9.58 | 9.58 | -7.25% | 257 |
04/22/2026 | 10.32 | 10.32 | 10.32 | 10.32 | -2.22% | 271 |
04/20/2026 | 10.59 | 10.59 | 10.56 | 10.56 | -0.37% | 506 |
04/17/2026 | 10.97 | 10.97 | 10.60 | 10.60 | -3.24% | 233 |
04/16/2026 | 9.68 | 10.95 | 9.68 | 10.95 | -7.58% | 7,549 |
04/15/2026 | 10.77 | 11.85 | 10.77 | 11.85 | +13.14% | 996 |
04/14/2026 | 10.47 | 10.47 | 10.47 | 10.47 | +2.34% | 179 |
04/13/2026 | 9.38 | 10.23 | 9.38 | 10.23 | +3.47% | 6,501 |
04/10/2026 | 9.90 | 9.96 | 9.89 | 9.89 | +1.08% | 1,195 |
04/09/2026 | 9.93 | 9.93 | 9.79 | 9.79 | -0.22% | 1,235 |
04/08/2026 | 9.73 | 9.81 | 9.73 | 9.81 | +0.22% | 1,326 |
04/07/2026 | 9.08 | 9.79 | 9.08 | 9.79 | +5.48% | 2,238 |
04/06/2026 | 9.28 | 9.28 | 9.28 | 9.28 | +6.29% | 432 |
04/02/2026 | 8.73 | 8.73 | 8.73 | 8.73 | -0.11% | 200 |
04/01/2026 | 8.74 | 8.74 | 8.74 | 8.74 | -6.91% | 249 |
03/31/2026 | 9.39 | 9.39 | 9.39 | 9.39 | +1.61% | 336 |
03/30/2026 | 9.38 | 9.38 | 9.24 | 9.24 | -0.52% | 2,184 |
03/27/2026 | 9.33 | 9.40 | 9.29 | 9.29 | +6.40% | 2,055 |
03/26/2026 | 8.23 | 8.73 | 8.23 | 8.73 | +8.76% | 5,424 |
03/25/2026 | 8.25 | 8.25 | 8.02 | 8.02 | +8.57% | 2,322 |
03/24/2026 | 8.41 | 8.41 | 7.39 | 7.39 | +1.09% | 1,120 |
03/23/2026 | 7.31 | 7.31 | 7.31 | 7.31 | +4.56% | 1,464 |
03/19/2026 | 6.99 | 6.99 | 6.99 | 6.99 | -6.72% | 846 |
03/18/2026 | 7.03 | 8.02 | 6.99 | 7.50 | -7.45% | 5,474 |
03/17/2026 | 8.10 | 8.10 | 8.10 | 8.10 | +0.19% | 272 |
03/16/2026 | 8.08 | 8.08 | 8.08 | 8.08 | +6.43% | 399 |
03/12/2026 | 7.93 | 7.93 | 7.60 | 7.60 | -0.20% | 5,159 |
03/10/2026 | 7.61 | 7.61 | 7.61 | 7.61 | +0.39% | 157 |
03/09/2026 | 7.55 | 7.58 | 7.55 | 7.58 | +1.74% | 447 |
03/06/2026 | 7.45 | 7.45 | 7.45 | 7.45 | -1.84% | 308 |
03/04/2026 | 7.04 | 7.59 | 6.84 | 7.59 | +3.96% | 3,519 |
03/03/2026 | 7.30 | 7.30 | 6.77 | 7.30 | -13.78% | 559 |
03/02/2026 | 8.47 | 8.47 | 8.47 | 8.47 | -7.72% | 1,005 |