Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.700 | 4.760 | 4.640 | 4.750 | 4.373 | 5,213,600 |
| 2022-11-02 | 4.680 | 4.780 | 4.640 | 4.710 | 4.336 | 6,465,804 |
| 2022-11-01 | 4.550 | 4.690 | 4.530 | 4.670 | 4.300 | 4,973,400 |
| 2022-10-31 | 4.520 | 4.580 | 4.490 | 4.530 | 4.171 | 5,633,700 |
| 2022-10-28 | 4.750 | 4.750 | 4.460 | 4.490 | 4.134 | 7,807,700 |
| 2022-10-27 | 4.810 | 4.820 | 4.730 | 4.730 | 4.355 | 5,052,656 |
| 2022-10-26 | 4.720 | 4.830 | 4.670 | 4.780 | 4.401 | 5,699,176 |
| 2022-10-25 | 4.700 | 4.780 | 4.620 | 4.720 | 4.346 | 5,246,488 |
| 2022-10-24 | 4.780 | 4.870 | 4.690 | 4.730 | 4.355 | 8,938,988 |
| 2022-10-21 | 4.810 | 4.840 | 4.730 | 4.780 | 4.401 | 5,954,256 |
| 2022-10-20 | 4.700 | 4.850 | 4.690 | 4.760 | 4.383 | 7,809,800 |
| 2022-10-19 | 4.770 | 4.810 | 4.690 | 4.720 | 4.346 | 6,508,400 |
| 2022-10-18 | 4.800 | 4.880 | 4.760 | 4.780 | 4.401 | 8,503,652 |
| 2022-10-17 | 4.740 | 4.800 | 4.700 | 4.790 | 4.410 | 8,594,500 |
| 2022-10-14 | 4.660 | 4.740 | 4.660 | 4.720 | 4.346 | 8,820,900 |
| 2022-10-13 | 4.630 | 4.720 | 4.610 | 4.650 | 4.281 | 8,094,796 |
| 2022-10-12 | 4.560 | 4.690 | 4.490 | 4.680 | 4.309 | 10,271,300 |
| 2022-10-11 | 4.470 | 4.570 | 4.370 | 4.550 | 4.189 | 8,206,900 |
| 2022-10-10 | 4.550 | 4.620 | 4.440 | 4.480 | 4.125 | 9,326,946 |
| 2022-09-30 | 4.620 | 4.670 | 4.500 | 4.540 | 4.180 | 9,157,356 |
| 2022-09-29 | 4.810 | 4.930 | 4.590 | 4.640 | 4.272 | 17,397,992 |
| 2022-09-28 | 4.930 | 5.080 | 4.820 | 4.840 | 4.456 | 16,657,962 |
| 2022-09-27 | 4.840 | 4.970 | 4.750 | 4.900 | 4.511 | 15,146,400 |
| 2022-09-26 | 5.070 | 5.130 | 4.860 | 4.880 | 4.493 | 22,370,500 |
| 2022-09-23 | 5.600 | 5.620 | 5.200 | 5.230 | 4.815 | 28,541,316 |
| 2022-09-22 | 5.910 | 5.910 | 5.580 | 5.650 | 5.202 | 26,338,368 |
| 2022-09-21 | 5.900 | 5.980 | 5.630 | 5.970 | 5.497 | 30,846,188 |
| 2022-09-20 | 5.930 | 5.990 | 5.620 | 5.920 | 5.451 | 38,508,192 |
| 2022-09-19 | 6.130 | 6.190 | 5.720 | 5.830 | 5.368 | 40,560,172 |
| 2022-09-16 | 6.650 | 6.650 | 6.010 | 6.010 | 5.533 | 60,704,746 |
| 2022-09-15 | 6.050 | 6.660 | 6.040 | 6.660 | 6.132 | 36,191,400 |
| 2022-09-14 | 5.800 | 6.050 | 5.680 | 6.050 | 5.570 | 34,950,430 |
| 2022-09-13 | 6.300 | 6.650 | 5.820 | 5.910 | 5.441 | 55,573,122 |
| 2022-09-09 | 5.520 | 6.050 | 5.480 | 6.050 | 5.570 | 24,207,414 |
| 2022-09-08 | 5.430 | 5.550 | 5.360 | 5.500 | 5.064 | 12,032,073 |
| 2022-09-07 | 5.470 | 5.640 | 5.230 | 5.510 | 5.073 | 25,348,993 |
| 2022-09-06 | 5.260 | 5.550 | 5.180 | 5.520 | 5.082 | 11,739,555 |
| 2022-09-05 | 5.250 | 5.330 | 5.180 | 5.220 | 4.806 | 3,989,400 |
| 2022-09-02 | 5.120 | 5.260 | 5.120 | 5.260 | 4.843 | 5,774,624 |
| 2022-09-01 | 5.090 | 5.220 | 5.070 | 5.120 | 4.714 | 6,073,400 |
| 2022-08-31 | 5.380 | 5.430 | 5.070 | 5.100 | 4.696 | 9,857,600 |
| 2022-08-30 | 5.450 | 5.560 | 5.380 | 5.410 | 4.981 | 6,025,650 |
| 2022-08-29 | 5.260 | 5.470 | 5.220 | 5.460 | 5.027 | 6,776,500 |
| 2022-08-26 | 5.470 | 5.500 | 5.330 | 5.350 | 4.926 | 8,351,000 |
| 2022-08-25 | 5.520 | 5.580 | 5.300 | 5.400 | 4.972 | 10,019,058 |
| 2022-08-24 | 5.690 | 5.740 | 5.470 | 5.510 | 5.073 | 11,099,200 |
| 2022-08-23 | 5.560 | 5.720 | 5.450 | 5.690 | 5.239 | 12,705,714 |
| 2022-08-22 | 5.670 | 5.840 | 5.540 | 5.620 | 5.174 | 16,374,856 |
| 2022-08-19 | 5.580 | 5.860 | 5.480 | 5.670 | 5.220 | 23,154,869 |
| 2022-08-18 | 5.530 | 5.990 | 5.530 | 5.650 | 5.202 | 19,318,300 |
| 2022-08-17 | 5.430 | 5.670 | 5.410 | 5.510 | 5.073 | 12,527,700 |
| 2022-08-16 | 5.300 | 5.490 | 5.300 | 5.430 | 4.999 | 11,587,000 |
| 2022-08-15 | 5.290 | 5.310 | 5.180 | 5.310 | 4.889 | 6,043,344 |
| 2022-08-12 | 5.280 | 5.360 | 5.270 | 5.280 | 4.861 | 6,580,434 |
| 2022-08-11 | 5.250 | 5.330 | 5.250 | 5.300 | 4.880 | 7,990,708 |
| 2022-08-10 | 5.220 | 5.290 | 5.170 | 5.240 | 4.824 | 6,874,500 |
| 2022-08-09 | 5.260 | 5.360 | 5.210 | 5.240 | 4.824 | 8,872,649 |
| 2022-08-08 | 5.190 | 5.260 | 5.100 | 5.260 | 4.843 | 7,528,351 |
| 2022-08-05 | 5.190 | 5.240 | 5.060 | 5.170 | 4.760 | 8,532,248 |
| 2022-08-04 | 5.160 | 5.310 | 5.080 | 5.180 | 4.769 | 7,649,651 |
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.