Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.390 | 5.390 | 5.200 | 5.250 | 4.834 | 11,407,400 |
| 2023-10-30 | 5.380 | 5.490 | 5.380 | 5.390 | 4.963 | 10,128,300 |
| 2023-10-27 | 5.400 | 5.490 | 5.360 | 5.450 | 5.018 | 8,249,400 |
| 2023-10-26 | 5.250 | 5.430 | 5.210 | 5.400 | 4.972 | 9,828,204 |
| 2023-10-25 | 5.200 | 5.290 | 5.180 | 5.280 | 4.861 | 7,299,500 |
| 2023-10-24 | 5.140 | 5.190 | 5.040 | 5.160 | 4.751 | 7,265,100 |
| 2023-10-23 | 5.160 | 5.180 | 5.020 | 5.150 | 4.742 | 5,219,663 |
| 2023-10-20 | 5.200 | 5.230 | 5.120 | 5.150 | 4.742 | 4,097,363 |
| 2023-10-19 | 5.170 | 5.240 | 5.160 | 5.180 | 4.769 | 4,271,900 |
| 2023-10-18 | 5.290 | 5.320 | 5.180 | 5.180 | 4.769 | 4,698,959 |
| 2023-10-17 | 5.320 | 5.350 | 5.290 | 5.330 | 4.907 | 4,045,500 |
| 2023-10-16 | 5.310 | 5.370 | 5.270 | 5.300 | 4.880 | 5,595,500 |
| 2023-10-13 | 5.400 | 5.410 | 5.300 | 5.320 | 4.898 | 5,701,504 |
| 2023-10-12 | 5.430 | 5.450 | 5.390 | 5.430 | 4.999 | 5,033,500 |
| 2023-10-11 | 5.470 | 5.470 | 5.400 | 5.420 | 4.990 | 5,086,400 |
| 2023-10-10 | 5.540 | 5.550 | 5.400 | 5.430 | 4.999 | 6,802,300 |
| 2023-10-09 | 5.490 | 5.540 | 5.450 | 5.540 | 5.101 | 8,935,800 |
| 2023-09-28 | 5.420 | 5.550 | 5.360 | 5.490 | 5.055 | 9,653,200 |
| 2023-09-27 | 5.350 | 5.460 | 5.310 | 5.420 | 4.990 | 7,690,468 |
| 2023-09-26 | 5.400 | 5.400 | 5.330 | 5.340 | 4.917 | 5,471,500 |
| 2023-09-25 | 5.390 | 5.430 | 5.350 | 5.380 | 4.953 | 6,765,700 |
| 2023-09-22 | 5.340 | 5.410 | 5.310 | 5.390 | 4.963 | 6,125,400 |
| 2023-09-21 | 5.420 | 5.450 | 5.350 | 5.390 | 4.963 | 4,970,500 |
| 2023-09-20 | 5.480 | 5.490 | 5.410 | 5.430 | 4.999 | 4,168,100 |
| 2023-09-19 | 5.470 | 5.560 | 5.450 | 5.470 | 5.036 | 5,237,402 |
| 2023-09-18 | 5.440 | 5.520 | 5.360 | 5.520 | 5.082 | 6,950,800 |
| 2023-09-15 | 5.500 | 5.500 | 5.440 | 5.460 | 5.027 | 6,615,400 |
| 2023-09-14 | 5.470 | 5.580 | 5.460 | 5.480 | 5.045 | 6,561,100 |
| 2023-09-13 | 5.500 | 5.570 | 5.450 | 5.490 | 5.055 | 6,684,300 |
| 2023-09-12 | 5.480 | 5.550 | 5.460 | 5.530 | 5.091 | 6,039,200 |
| 2023-09-11 | 5.510 | 5.530 | 5.450 | 5.520 | 5.082 | 8,325,400 |
| 2023-09-08 | 5.420 | 5.640 | 5.410 | 5.530 | 5.091 | 10,436,200 |
| 2023-09-07 | 5.540 | 5.580 | 5.420 | 5.430 | 4.999 | 10,045,900 |
| 2023-09-06 | 5.760 | 5.790 | 5.540 | 5.550 | 5.110 | 16,817,400 |
| 2023-09-05 | 5.660 | 6.030 | 5.610 | 5.770 | 5.312 | 23,390,500 |
| 2023-09-04 | 5.500 | 5.670 | 5.480 | 5.670 | 5.220 | 15,535,325 |
| 2023-09-01 | 5.540 | 5.560 | 5.430 | 5.480 | 5.045 | 11,510,600 |
| 2023-08-31 | 5.590 | 5.610 | 5.450 | 5.540 | 5.101 | 17,466,100 |
| 2023-08-30 | 6.020 | 6.030 | 5.570 | 5.640 | 5.193 | 34,216,200 |
| 2023-08-29 | 5.850 | 6.010 | 5.820 | 6.010 | 5.533 | 13,254,800 |
| 2023-08-28 | 6.050 | 6.070 | 5.830 | 5.850 | 5.386 | 16,202,900 |
| 2023-08-25 | 5.790 | 5.940 | 5.730 | 5.800 | 5.340 | 12,685,424 |
| 2023-08-24 | 5.810 | 5.900 | 5.740 | 5.780 | 5.322 | 10,589,824 |
| 2023-08-23 | 5.890 | 5.900 | 5.780 | 5.820 | 5.358 | 6,967,410 |
| 2023-08-22 | 5.880 | 5.880 | 5.750 | 5.860 | 5.395 | 12,629,971 |
| 2023-08-21 | 5.790 | 5.950 | 5.780 | 5.880 | 5.414 | 13,350,200 |
| 2023-08-18 | 5.860 | 5.900 | 5.770 | 5.790 | 5.331 | 10,616,963 |
| 2023-08-17 | 5.800 | 5.860 | 5.690 | 5.850 | 5.386 | 8,685,350 |
| 2023-08-16 | 5.870 | 5.870 | 5.740 | 5.820 | 5.358 | 6,852,925 |
| 2023-08-15 | 5.800 | 5.880 | 5.790 | 5.830 | 5.368 | 7,321,310 |
| 2023-08-14 | 5.700 | 5.840 | 5.680 | 5.830 | 5.368 | 9,793,414 |
| 2023-08-11 | 5.910 | 5.930 | 5.750 | 5.750 | 5.294 | 10,416,425 |
| 2023-08-10 | 5.850 | 5.950 | 5.850 | 5.900 | 5.432 | 7,610,900 |
| 2023-08-09 | 5.920 | 5.930 | 5.850 | 5.870 | 5.404 | 7,492,000 |
| 2023-08-08 | 5.860 | 5.950 | 5.820 | 5.930 | 5.460 | 11,180,281 |
| 2023-08-07 | 5.870 | 5.920 | 5.840 | 5.870 | 5.404 | 9,856,500 |
| 2023-08-04 | 5.950 | 6.030 | 5.850 | 5.900 | 5.432 | 14,184,300 |
| 2023-08-03 | 5.850 | 5.930 | 5.790 | 5.890 | 5.423 | 13,353,000 |
| 2023-08-02 | 5.990 | 5.990 | 5.800 | 5.880 | 5.414 | 28,663,934 |
| 2023-08-01 | 5.830 | 6.100 | 5.810 | 6.070 | 5.589 | 39,049,400 |
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.