Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.580 | 5.580 | 5.480 | 5.560 | 5.119 | 7,238,074 |
| 2023-02-02 | 5.650 | 5.650 | 5.530 | 5.590 | 5.147 | 8,274,745 |
| 2023-02-01 | 5.510 | 5.620 | 5.440 | 5.600 | 5.156 | 12,763,800 |
| 2023-01-31 | 5.270 | 5.790 | 5.260 | 5.560 | 5.119 | 24,237,247 |
| 2023-01-30 | 5.180 | 5.360 | 5.180 | 5.270 | 4.852 | 12,365,712 |
| 2023-01-20 | 5.150 | 5.160 | 5.100 | 5.150 | 4.742 | 5,232,455 |
| 2023-01-19 | 5.130 | 5.150 | 5.070 | 5.110 | 4.705 | 6,558,152 |
| 2023-01-18 | 5.180 | 5.230 | 5.110 | 5.140 | 4.732 | 7,553,900 |
| 2023-01-17 | 5.100 | 5.290 | 5.050 | 5.190 | 4.778 | 18,781,860 |
| 2023-01-16 | 5.250 | 5.250 | 5.040 | 5.120 | 4.714 | 25,203,123 |
| 2023-01-13 | 5.530 | 5.530 | 5.210 | 5.310 | 4.889 | 48,580,271 |
| 2023-01-12 | 5.170 | 5.300 | 5.000 | 5.030 | 4.631 | 11,008,300 |
| 2023-01-11 | 5.130 | 5.190 | 5.120 | 5.180 | 4.769 | 7,024,200 |
| 2023-01-10 | 5.130 | 5.180 | 5.040 | 5.100 | 4.696 | 7,594,000 |
| 2023-01-09 | 4.900 | 5.170 | 4.860 | 5.150 | 4.742 | 15,392,287 |
| 2023-01-06 | 4.920 | 4.970 | 4.870 | 4.880 | 4.493 | 3,724,900 |
| 2023-01-05 | 4.950 | 4.970 | 4.900 | 4.930 | 4.539 | 3,348,123 |
| 2023-01-04 | 4.880 | 4.960 | 4.870 | 4.950 | 4.557 | 4,209,179 |
| 2023-01-03 | 4.790 | 4.890 | 4.780 | 4.880 | 4.493 | 3,600,660 |
| 2022-12-30 | 4.740 | 4.810 | 4.710 | 4.790 | 4.410 | 3,307,300 |
| 2022-12-29 | 4.800 | 4.800 | 4.720 | 4.740 | 4.364 | 3,043,856 |
| 2022-12-28 | 4.760 | 4.880 | 4.730 | 4.800 | 4.419 | 4,968,540 |
| 2022-12-27 | 4.800 | 4.800 | 4.730 | 4.760 | 4.383 | 3,435,600 |
| 2022-12-26 | 4.730 | 4.800 | 4.700 | 4.790 | 4.410 | 2,914,304 |
| 2022-12-23 | 4.680 | 4.740 | 4.620 | 4.700 | 4.327 | 3,619,711 |
| 2022-12-22 | 4.750 | 4.770 | 4.620 | 4.640 | 4.272 | 3,898,440 |
| 2022-12-21 | 4.790 | 4.820 | 4.710 | 4.720 | 4.346 | 3,234,840 |
| 2022-12-20 | 4.750 | 4.820 | 4.680 | 4.790 | 4.410 | 5,029,700 |
| 2022-12-19 | 4.900 | 4.940 | 4.720 | 4.750 | 4.373 | 6,263,620 |
| 2022-12-16 | 4.960 | 4.970 | 4.870 | 4.890 | 4.502 | 5,773,030 |
| 2022-12-15 | 5.030 | 5.070 | 4.920 | 4.960 | 4.567 | 9,529,782 |
| 2022-12-14 | 5.050 | 5.120 | 5.010 | 5.060 | 4.659 | 6,201,400 |
| 2022-12-13 | 5.100 | 5.170 | 5.090 | 5.140 | 4.732 | 7,361,300 |
| 2022-12-12 | 5.100 | 5.150 | 5.050 | 5.070 | 4.668 | 6,052,770 |
| 2022-12-09 | 5.190 | 5.210 | 5.080 | 5.110 | 4.705 | 10,751,500 |
| 2022-12-08 | 5.200 | 5.250 | 5.150 | 5.220 | 4.806 | 7,753,787 |
| 2022-12-07 | 5.210 | 5.260 | 5.150 | 5.170 | 4.760 | 9,509,412 |
| 2022-12-06 | 5.340 | 5.370 | 5.210 | 5.250 | 4.834 | 14,068,800 |
| 2022-12-05 | 5.340 | 5.400 | 5.240 | 5.390 | 4.963 | 21,526,337 |
| 2022-12-02 | 5.180 | 5.540 | 5.120 | 5.350 | 4.926 | 31,593,793 |
| 2022-12-01 | 5.130 | 5.250 | 5.120 | 5.180 | 4.769 | 27,088,967 |
| 2022-11-30 | 5.040 | 5.490 | 4.950 | 5.280 | 4.861 | 42,619,938 |
| 2022-11-29 | 4.980 | 5.020 | 4.930 | 4.990 | 4.594 | 6,736,968 |
| 2022-11-28 | 4.960 | 4.990 | 4.830 | 4.930 | 4.539 | 5,608,200 |
| 2022-11-25 | 4.980 | 4.980 | 4.900 | 4.930 | 4.539 | 3,499,200 |
| 2022-11-24 | 4.960 | 4.980 | 4.930 | 4.950 | 4.557 | 3,483,000 |
| 2022-11-23 | 4.900 | 4.970 | 4.800 | 4.940 | 4.548 | 5,732,238 |
| 2022-11-22 | 4.960 | 4.980 | 4.860 | 4.910 | 4.521 | 4,156,700 |
| 2022-11-21 | 4.940 | 4.990 | 4.850 | 4.960 | 4.567 | 4,392,256 |
| 2022-11-18 | 5.000 | 5.060 | 4.940 | 4.940 | 4.548 | 3,994,600 |
| 2022-11-17 | 4.950 | 5.010 | 4.930 | 5.000 | 4.603 | 4,492,500 |
| 2022-11-16 | 4.990 | 5.040 | 4.950 | 4.980 | 4.585 | 4,572,490 |
| 2022-11-15 | 4.960 | 4.960 | 4.900 | 4.960 | 4.567 | 4,499,821 |
| 2022-11-14 | 4.900 | 4.990 | 4.880 | 4.910 | 4.521 | 5,997,783 |
| 2022-11-11 | 4.950 | 5.050 | 4.880 | 4.910 | 4.521 | 7,671,200 |
| 2022-11-10 | 4.850 | 4.950 | 4.810 | 4.900 | 4.511 | 5,260,700 |
| 2022-11-09 | 4.870 | 4.940 | 4.840 | 4.880 | 4.493 | 4,713,962 |
| 2022-11-08 | 4.920 | 4.960 | 4.820 | 4.900 | 4.511 | 4,910,096 |
| 2022-11-07 | 4.820 | 4.900 | 4.750 | 4.870 | 4.484 | 5,206,280 |
| 2022-11-04 | 4.720 | 4.840 | 4.720 | 4.820 | 4.438 | 7,461,900 |
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.