Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.800 | 4.880 | 4.670 | 4.880 | 4.493 | 8,267,452 |
| 2024-01-23 | 4.820 | 4.850 | 4.620 | 4.760 | 4.383 | 11,771,404 |
| 2024-01-22 | 5.260 | 5.260 | 4.820 | 4.880 | 4.493 | 11,129,690 |
| 2024-01-19 | 5.270 | 5.300 | 5.190 | 5.230 | 4.815 | 6,089,500 |
| 2024-01-18 | 5.340 | 5.350 | 5.140 | 5.280 | 4.861 | 8,780,650 |
| 2024-01-17 | 5.400 | 5.460 | 5.350 | 5.360 | 4.935 | 6,089,800 |
| 2024-01-16 | 5.440 | 5.440 | 5.330 | 5.410 | 4.981 | 4,722,900 |
| 2024-01-15 | 5.460 | 5.470 | 5.360 | 5.420 | 4.990 | 5,476,300 |
| 2024-01-12 | 5.430 | 5.540 | 5.420 | 5.450 | 5.018 | 8,248,452 |
| 2024-01-11 | 5.380 | 5.430 | 5.350 | 5.420 | 4.990 | 4,750,800 |
| 2024-01-10 | 5.400 | 5.440 | 5.350 | 5.380 | 4.953 | 4,766,500 |
| 2024-01-09 | 5.340 | 5.430 | 5.320 | 5.400 | 4.972 | 6,732,500 |
| 2024-01-08 | 5.380 | 5.410 | 5.310 | 5.310 | 4.889 | 6,512,800 |
| 2024-01-05 | 5.420 | 5.460 | 5.350 | 5.380 | 4.953 | 6,283,500 |
| 2024-01-04 | 5.370 | 5.420 | 5.360 | 5.410 | 4.981 | 5,706,700 |
| 2024-01-03 | 5.330 | 5.400 | 5.320 | 5.380 | 4.953 | 7,553,200 |
| 2024-01-02 | 5.250 | 5.400 | 5.250 | 5.370 | 4.944 | 11,708,472 |
| 2023-12-29 | 5.150 | 5.270 | 5.140 | 5.250 | 4.834 | 5,735,700 |
| 2023-12-28 | 5.050 | 5.160 | 5.000 | 5.150 | 4.742 | 4,388,600 |
| 2023-12-27 | 5.010 | 5.090 | 4.980 | 5.050 | 4.650 | 5,084,800 |
| 2023-12-26 | 5.120 | 5.140 | 4.990 | 5.020 | 4.622 | 5,847,600 |
| 2023-12-25 | 5.180 | 5.190 | 5.060 | 5.080 | 4.677 | 6,170,900 |
| 2023-12-22 | 5.230 | 5.250 | 5.150 | 5.180 | 4.769 | 7,586,000 |
| 2023-12-21 | 5.120 | 5.230 | 5.080 | 5.220 | 4.806 | 7,863,300 |
| 2023-12-20 | 5.300 | 5.300 | 5.130 | 5.140 | 4.732 | 10,170,890 |
| 2023-12-19 | 5.310 | 5.320 | 5.170 | 5.290 | 4.870 | 5,798,500 |
| 2023-12-18 | 5.360 | 5.370 | 5.270 | 5.280 | 4.861 | 6,009,245 |
| 2023-12-15 | 5.350 | 5.400 | 5.320 | 5.350 | 4.926 | 4,969,345 |
| 2023-12-14 | 5.300 | 5.390 | 5.250 | 5.350 | 4.926 | 6,375,260 |
| 2023-12-13 | 5.260 | 5.330 | 5.240 | 5.250 | 4.834 | 4,294,002 |
| 2023-12-12 | 5.200 | 5.280 | 5.160 | 5.270 | 4.852 | 5,623,900 |
| 2023-12-11 | 5.140 | 5.220 | 5.090 | 5.190 | 4.778 | 6,253,498 |
| 2023-12-08 | 5.260 | 5.300 | 5.170 | 5.180 | 4.769 | 5,784,100 |
| 2023-12-07 | 5.280 | 5.290 | 5.210 | 5.240 | 4.824 | 4,660,700 |
| 2023-12-06 | 5.320 | 5.320 | 5.240 | 5.280 | 4.861 | 7,024,300 |
| 2023-12-05 | 5.380 | 5.380 | 5.250 | 5.260 | 4.843 | 4,223,140 |
| 2023-12-04 | 5.380 | 5.400 | 5.290 | 5.380 | 4.953 | 6,041,700 |
| 2023-12-01 | 5.350 | 5.420 | 5.350 | 5.380 | 4.953 | 5,495,300 |
| 2023-11-30 | 5.390 | 5.440 | 5.320 | 5.370 | 4.944 | 6,674,800 |
| 2023-11-29 | 5.460 | 5.470 | 5.380 | 5.400 | 4.972 | 5,190,000 |
| 2023-11-28 | 5.420 | 5.470 | 5.380 | 5.460 | 5.027 | 4,350,359 |
| 2023-11-27 | 5.410 | 5.470 | 5.380 | 5.420 | 4.990 | 5,547,504 |
| 2023-11-24 | 5.480 | 5.500 | 5.380 | 5.420 | 4.990 | 5,432,100 |
| 2023-11-23 | 5.430 | 5.490 | 5.430 | 5.490 | 5.055 | 5,016,604 |
| 2023-11-22 | 5.460 | 5.510 | 5.420 | 5.430 | 4.999 | 5,931,100 |
| 2023-11-21 | 5.480 | 5.510 | 5.440 | 5.460 | 5.027 | 5,162,300 |
| 2023-11-20 | 5.500 | 5.520 | 5.460 | 5.470 | 5.036 | 5,095,500 |
| 2023-11-17 | 5.430 | 5.500 | 5.400 | 5.480 | 5.045 | 6,124,100 |
| 2023-11-16 | 5.470 | 5.480 | 5.410 | 5.410 | 4.981 | 5,543,800 |
| 2023-11-15 | 5.450 | 5.500 | 5.420 | 5.470 | 5.036 | 6,761,351 |
| 2023-11-14 | 5.450 | 5.480 | 5.400 | 5.430 | 4.999 | 4,860,500 |
| 2023-11-13 | 5.410 | 5.500 | 5.390 | 5.460 | 5.027 | 6,123,825 |
| 2023-11-10 | 5.410 | 5.430 | 5.310 | 5.400 | 4.972 | 5,922,862 |
| 2023-11-09 | 5.410 | 5.450 | 5.360 | 5.400 | 4.972 | 5,893,862 |
| 2023-11-08 | 5.390 | 5.420 | 5.350 | 5.390 | 4.963 | 5,576,500 |
| 2023-11-07 | 5.390 | 5.410 | 5.330 | 5.390 | 4.963 | 5,286,500 |
| 2023-11-06 | 5.320 | 5.380 | 5.300 | 5.370 | 4.944 | 5,541,660 |
| 2023-11-03 | 5.260 | 5.370 | 5.260 | 5.300 | 4.880 | 5,080,400 |
| 2023-11-02 | 5.270 | 5.330 | 5.240 | 5.270 | 4.852 | 4,126,600 |
| 2023-11-01 | 5.250 | 5.340 | 5.230 | 5.320 | 4.898 | 6,358,726 |
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.