Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.240 | 4.420 | 4.200 | 4.420 | 4.069 | 8,013,800 |
| 2024-04-26 | 4.180 | 4.230 | 4.110 | 4.230 | 3.895 | 7,931,570 |
| 2024-04-25 | 4.120 | 4.180 | 4.080 | 4.170 | 3.839 | 5,614,800 |
| 2024-04-24 | 4.070 | 4.120 | 4.050 | 4.110 | 3.784 | 5,577,870 |
| 2024-04-23 | 3.990 | 4.100 | 3.990 | 4.060 | 3.738 | 7,257,846 |
| 2024-04-22 | 4.090 | 4.100 | 3.940 | 3.990 | 3.674 | 7,539,877 |
| 2024-04-19 | 4.120 | 4.200 | 4.050 | 4.080 | 3.756 | 8,558,222 |
| 2024-04-18 | 4.370 | 4.370 | 4.130 | 4.140 | 3.812 | 10,733,876 |
| 2024-04-17 | 4.000 | 4.260 | 3.990 | 4.260 | 3.922 | 13,147,600 |
| 2024-04-16 | 4.250 | 4.250 | 3.870 | 3.880 | 3.572 | 15,304,900 |
| 2024-04-15 | 4.580 | 4.580 | 4.200 | 4.300 | 3.959 | 15,190,800 |
| 2024-04-12 | 4.640 | 4.670 | 4.560 | 4.570 | 4.208 | 6,288,900 |
| 2024-04-11 | 4.630 | 4.700 | 4.510 | 4.630 | 4.263 | 9,727,000 |
| 2024-04-10 | 4.650 | 4.670 | 4.540 | 4.590 | 4.226 | 7,934,600 |
| 2024-04-09 | 4.660 | 4.700 | 4.620 | 4.650 | 4.281 | 7,624,100 |
| 2024-04-08 | 4.690 | 4.740 | 4.620 | 4.670 | 4.300 | 8,400,922 |
| 2024-04-03 | 4.660 | 4.700 | 4.610 | 4.690 | 4.318 | 5,366,900 |
| 2024-04-02 | 4.630 | 4.680 | 4.620 | 4.660 | 4.290 | 6,372,384 |
| 2024-04-01 | 4.570 | 4.640 | 4.560 | 4.630 | 4.263 | 6,738,300 |
| 2024-03-29 | 4.510 | 4.580 | 4.500 | 4.580 | 4.217 | 3,470,800 |
| 2024-03-28 | 4.410 | 4.520 | 4.410 | 4.510 | 4.152 | 7,195,800 |
| 2024-03-27 | 4.480 | 4.540 | 4.410 | 4.420 | 4.069 | 7,222,418 |
| 2024-03-26 | 4.500 | 4.530 | 4.400 | 4.530 | 4.171 | 7,718,776 |
| 2024-03-25 | 4.570 | 4.570 | 4.440 | 4.460 | 4.106 | 6,817,904 |
| 2024-03-22 | 4.640 | 4.640 | 4.500 | 4.560 | 4.198 | 5,669,600 |
| 2024-03-21 | 4.630 | 4.670 | 4.570 | 4.640 | 4.272 | 5,485,000 |
| 2024-03-20 | 4.610 | 4.650 | 4.550 | 4.630 | 4.263 | 6,066,300 |
| 2024-03-19 | 4.660 | 4.680 | 4.560 | 4.570 | 4.208 | 8,096,000 |
| 2024-03-18 | 4.520 | 4.600 | 4.490 | 4.600 | 4.235 | 7,429,728 |
| 2024-03-15 | 4.440 | 4.480 | 4.390 | 4.480 | 4.125 | 5,986,149 |
| 2024-03-14 | 4.430 | 4.470 | 4.360 | 4.420 | 4.069 | 6,250,500 |
| 2024-03-13 | 4.440 | 4.480 | 4.390 | 4.430 | 4.079 | 7,130,000 |
| 2024-03-12 | 4.400 | 4.440 | 4.310 | 4.430 | 4.079 | 9,311,900 |
| 2024-03-11 | 4.280 | 4.380 | 4.270 | 4.380 | 4.033 | 7,127,667 |
| 2024-03-08 | 4.280 | 4.280 | 4.160 | 4.250 | 3.913 | 5,712,300 |
| 2024-03-07 | 4.270 | 4.310 | 4.200 | 4.250 | 3.913 | 6,748,900 |
| 2024-03-06 | 4.150 | 4.260 | 4.120 | 4.230 | 3.895 | 7,627,400 |
| 2024-03-05 | 4.240 | 4.250 | 4.150 | 4.160 | 3.830 | 6,106,028 |
| 2024-03-04 | 4.250 | 4.290 | 4.140 | 4.230 | 3.895 | 6,625,500 |
| 2024-03-01 | 4.220 | 4.280 | 4.160 | 4.250 | 3.913 | 9,868,200 |
| 2024-02-29 | 4.080 | 4.200 | 4.020 | 4.200 | 3.867 | 11,659,028 |
| 2024-02-28 | 4.410 | 4.520 | 4.070 | 4.080 | 3.756 | 15,732,952 |
| 2024-02-27 | 4.300 | 4.400 | 4.200 | 4.400 | 4.051 | 7,723,200 |
| 2024-02-26 | 4.200 | 4.400 | 4.190 | 4.270 | 3.931 | 12,165,300 |
| 2024-02-23 | 4.090 | 4.220 | 4.060 | 4.210 | 3.876 | 10,987,680 |
| 2024-02-22 | 4.020 | 4.110 | 3.970 | 4.050 | 3.729 | 8,065,700 |
| 2024-02-21 | 3.910 | 4.100 | 3.840 | 4.010 | 3.692 | 11,408,328 |
| 2024-02-20 | 3.810 | 3.960 | 3.770 | 3.910 | 3.600 | 10,701,269 |
| 2024-02-19 | 3.760 | 3.890 | 3.730 | 3.830 | 3.526 | 16,354,234 |
| 2024-02-08 | 3.470 | 3.700 | 3.300 | 3.690 | 3.397 | 21,590,785 |
| 2024-02-07 | 3.710 | 3.720 | 3.360 | 3.420 | 3.149 | 24,357,600 |
| 2024-02-06 | 3.680 | 3.860 | 3.410 | 3.710 | 3.416 | 19,962,800 |
| 2024-02-05 | 4.110 | 4.150 | 3.790 | 3.790 | 3.489 | 14,878,053 |
| 2024-02-02 | 4.430 | 4.500 | 4.050 | 4.210 | 3.876 | 10,086,347 |
| 2024-02-01 | 4.580 | 4.580 | 4.320 | 4.420 | 4.069 | 9,818,090 |
| 2024-01-31 | 4.860 | 4.880 | 4.570 | 4.580 | 4.217 | 9,768,100 |
| 2024-01-30 | 5.000 | 5.020 | 4.850 | 4.860 | 4.475 | 5,353,300 |
| 2024-01-29 | 5.140 | 5.160 | 4.980 | 5.000 | 4.603 | 6,534,100 |
| 2024-01-26 | 5.010 | 5.180 | 5.000 | 5.110 | 4.705 | 8,052,204 |
| 2024-01-25 | 4.900 | 5.030 | 4.880 | 5.000 | 4.603 | 7,123,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.2500 CNY |
| 2025-09-24 | 0.1500 CNY |
| 2024-05-10 | 0.1000 CNY |
| 2021-04-30 | 0.2000 CNY |
| 2020-06-03 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.