Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.980 | 5.190 | 4.980 | 5.170 | 4.760 | 8,855,570 |
| 2023-04-28 | 4.970 | 5.100 | 4.930 | 5.090 | 4.686 | 4,883,500 |
| 2023-04-27 | 5.030 | 5.060 | 4.960 | 4.970 | 4.576 | 3,271,400 |
| 2023-04-26 | 4.870 | 5.030 | 4.820 | 5.020 | 4.622 | 4,663,200 |
| 2023-04-25 | 4.940 | 4.980 | 4.780 | 4.880 | 4.493 | 4,289,500 |
| 2023-04-24 | 4.900 | 4.970 | 4.840 | 4.940 | 4.548 | 4,778,900 |
| 2023-04-21 | 5.040 | 5.070 | 4.910 | 4.930 | 4.539 | 4,979,200 |
| 2023-04-20 | 5.080 | 5.130 | 5.020 | 5.070 | 4.668 | 4,183,300 |
| 2023-04-19 | 5.060 | 5.110 | 5.030 | 5.080 | 4.677 | 4,310,700 |
| 2023-04-18 | 5.060 | 5.140 | 5.010 | 5.080 | 4.677 | 5,240,700 |
| 2023-04-17 | 4.990 | 5.090 | 4.990 | 5.040 | 4.640 | 4,655,400 |
| 2023-04-14 | 4.970 | 5.050 | 4.970 | 5.020 | 4.622 | 3,409,500 |
| 2023-04-13 | 4.970 | 5.020 | 4.960 | 4.970 | 4.576 | 3,217,900 |
| 2023-04-12 | 4.990 | 5.000 | 4.940 | 4.970 | 4.576 | 3,670,600 |
| 2023-04-11 | 5.050 | 5.050 | 4.940 | 4.980 | 4.585 | 3,727,100 |
| 2023-04-10 | 5.090 | 5.090 | 4.980 | 5.000 | 4.603 | 4,725,700 |
| 2023-04-07 | 5.060 | 5.100 | 4.990 | 5.080 | 4.677 | 3,684,600 |
| 2023-04-06 | 5.080 | 5.100 | 4.990 | 5.010 | 4.613 | 3,637,200 |
| 2023-04-04 | 5.210 | 5.220 | 5.070 | 5.100 | 4.696 | 5,529,700 |
| 2023-04-03 | 5.160 | 5.230 | 5.120 | 5.210 | 4.797 | 4,752,200 |
| 2023-03-31 | 5.150 | 5.210 | 5.130 | 5.150 | 4.742 | 3,988,700 |
| 2023-03-30 | 5.180 | 5.220 | 5.100 | 5.200 | 4.788 | 3,954,120 |
| 2023-03-29 | 5.220 | 5.250 | 5.140 | 5.150 | 4.742 | 3,667,940 |
| 2023-03-28 | 5.260 | 5.350 | 5.190 | 5.200 | 4.788 | 4,452,500 |
| 2023-03-27 | 5.400 | 5.400 | 5.270 | 5.330 | 4.907 | 4,136,800 |
| 2023-03-24 | 5.400 | 5.440 | 5.350 | 5.370 | 4.944 | 4,120,000 |
| 2023-03-23 | 5.410 | 5.480 | 5.360 | 5.410 | 4.981 | 3,114,700 |
| 2023-03-22 | 5.490 | 5.490 | 5.400 | 5.430 | 4.999 | 3,575,402 |
| 2023-03-21 | 5.420 | 5.480 | 5.330 | 5.460 | 5.027 | 5,005,726 |
| 2023-03-20 | 5.460 | 5.560 | 5.390 | 5.420 | 4.990 | 7,438,500 |
| 2023-03-17 | 5.430 | 5.490 | 5.330 | 5.350 | 4.926 | 4,672,500 |
| 2023-03-16 | 5.480 | 5.530 | 5.380 | 5.400 | 4.972 | 4,596,900 |
| 2023-03-15 | 5.310 | 5.520 | 5.310 | 5.490 | 5.055 | 6,632,526 |
| 2023-03-14 | 5.390 | 5.410 | 5.230 | 5.280 | 4.861 | 5,151,495 |
| 2023-03-13 | 5.400 | 5.460 | 5.370 | 5.390 | 4.963 | 4,342,800 |
| 2023-03-10 | 5.480 | 5.520 | 5.390 | 5.400 | 4.972 | 3,892,500 |
| 2023-03-09 | 5.560 | 5.580 | 5.450 | 5.520 | 5.082 | 3,767,700 |
| 2023-03-08 | 5.520 | 5.600 | 5.470 | 5.530 | 5.091 | 3,636,400 |
| 2023-03-07 | 5.590 | 5.680 | 5.500 | 5.510 | 5.073 | 5,925,804 |
| 2023-03-06 | 5.640 | 5.680 | 5.540 | 5.590 | 5.147 | 5,387,900 |
| 2023-03-03 | 5.630 | 5.720 | 5.580 | 5.640 | 5.193 | 4,136,800 |
| 2023-03-02 | 5.690 | 5.800 | 5.630 | 5.660 | 5.211 | 7,039,200 |
| 2023-03-01 | 5.640 | 5.700 | 5.500 | 5.700 | 5.248 | 12,934,112 |
| 2023-02-28 | 5.600 | 5.670 | 5.510 | 5.560 | 5.119 | 8,974,600 |
| 2023-02-27 | 5.660 | 5.700 | 5.550 | 5.590 | 5.147 | 5,679,200 |
| 2023-02-24 | 5.680 | 5.770 | 5.650 | 5.690 | 5.239 | 5,450,700 |
| 2023-02-23 | 5.710 | 5.850 | 5.660 | 5.750 | 5.294 | 5,540,400 |
| 2023-02-22 | 5.630 | 5.760 | 5.560 | 5.710 | 5.257 | 6,341,500 |
| 2023-02-21 | 5.610 | 5.680 | 5.580 | 5.640 | 5.193 | 5,524,200 |
| 2023-02-20 | 5.600 | 5.610 | 5.470 | 5.590 | 5.147 | 5,045,106 |
| 2023-02-17 | 5.500 | 5.660 | 5.480 | 5.550 | 5.110 | 5,269,318 |
| 2023-02-16 | 5.720 | 5.720 | 5.470 | 5.520 | 5.082 | 7,805,000 |
| 2023-02-15 | 5.750 | 5.760 | 5.650 | 5.710 | 5.257 | 5,030,300 |
| 2023-02-14 | 5.700 | 5.800 | 5.660 | 5.750 | 5.294 | 5,946,700 |
| 2023-02-13 | 5.700 | 5.720 | 5.630 | 5.720 | 5.266 | 5,033,200 |
| 2023-02-10 | 5.710 | 5.760 | 5.650 | 5.710 | 5.257 | 5,420,700 |
| 2023-02-09 | 5.650 | 5.690 | 5.620 | 5.660 | 5.211 | 5,914,200 |
| 2023-02-08 | 5.660 | 5.800 | 5.610 | 5.700 | 5.248 | 7,371,319 |
| 2023-02-07 | 5.600 | 5.750 | 5.540 | 5.660 | 5.211 | 7,761,400 |
| 2023-02-06 | 5.570 | 5.620 | 5.510 | 5.590 | 5.147 | 5,964,500 |
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.