Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.120 | 5.320 | 5.080 | 5.100 | 4.696 | 10,754,674 |
| 2022-08-02 | 5.360 | 5.380 | 5.020 | 5.120 | 4.714 | 15,231,751 |
| 2022-08-01 | 5.490 | 5.540 | 5.350 | 5.430 | 4.999 | 14,595,806 |
| 2022-07-29 | 5.560 | 5.760 | 5.530 | 5.540 | 5.101 | 15,879,652 |
| 2022-07-28 | 5.560 | 5.760 | 5.540 | 5.610 | 5.165 | 13,900,532 |
| 2022-07-27 | 5.500 | 5.640 | 5.480 | 5.560 | 5.119 | 12,610,160 |
| 2022-07-26 | 5.470 | 5.590 | 5.350 | 5.560 | 5.119 | 16,209,989 |
| 2022-07-25 | 5.790 | 5.850 | 5.490 | 5.490 | 5.055 | 24,301,826 |
| 2022-07-22 | 5.760 | 6.080 | 5.740 | 5.810 | 5.349 | 32,234,346 |
| 2022-07-21 | 5.850 | 6.030 | 5.760 | 5.920 | 5.451 | 40,188,750 |
| 2022-07-20 | 6.000 | 6.050 | 5.720 | 5.850 | 5.386 | 63,412,310 |
| 2022-07-19 | 6.360 | 6.360 | 6.210 | 6.360 | 5.856 | 48,825,566 |
| 2022-07-18 | 5.500 | 5.780 | 5.500 | 5.780 | 5.322 | 12,077,504 |
| 2022-07-15 | 5.440 | 5.470 | 5.220 | 5.250 | 4.834 | 21,157,427 |
| 2022-07-14 | 5.740 | 5.840 | 5.440 | 5.480 | 5.045 | 38,640,064 |
| 2022-07-13 | 5.260 | 5.740 | 5.220 | 5.740 | 5.285 | 16,308,964 |
| 2022-07-12 | 5.170 | 5.410 | 5.110 | 5.220 | 4.806 | 15,917,000 |
| 2022-07-11 | 5.190 | 5.300 | 5.080 | 5.220 | 4.806 | 14,008,100 |
| 2022-07-08 | 5.310 | 5.540 | 5.170 | 5.200 | 4.788 | 19,115,419 |
| 2022-07-07 | 5.170 | 5.330 | 5.060 | 5.150 | 4.742 | 16,926,546 |
| 2022-07-06 | 5.160 | 5.370 | 5.060 | 5.090 | 4.686 | 20,732,186 |
| 2022-07-05 | 4.930 | 5.550 | 4.930 | 5.300 | 4.880 | 39,764,072 |
| 2022-07-04 | 4.800 | 5.300 | 4.740 | 5.300 | 4.880 | 15,701,047 |
| 2022-07-01 | 4.850 | 4.950 | 4.790 | 4.820 | 4.438 | 6,906,281 |
| 2022-06-30 | 4.810 | 4.900 | 4.800 | 4.810 | 4.429 | 3,765,100 |
| 2022-06-29 | 4.920 | 4.940 | 4.810 | 4.810 | 4.429 | 6,626,326 |
| 2022-06-28 | 4.780 | 5.020 | 4.750 | 4.930 | 4.539 | 13,700,466 |
| 2022-06-27 | 4.690 | 4.750 | 4.670 | 4.730 | 4.355 | 4,503,082 |
| 2022-06-24 | 4.710 | 4.740 | 4.660 | 4.690 | 4.318 | 5,184,202 |
| 2022-06-23 | 4.630 | 4.720 | 4.600 | 4.710 | 4.336 | 5,442,547 |
| 2022-06-22 | 4.640 | 4.710 | 4.610 | 4.640 | 4.272 | 4,829,000 |
| 2022-06-21 | 4.640 | 4.710 | 4.590 | 4.670 | 4.300 | 4,863,813 |
| 2022-06-20 | 4.580 | 4.670 | 4.540 | 4.660 | 4.290 | 6,257,200 |
| 2022-06-17 | 4.530 | 4.590 | 4.440 | 4.580 | 4.217 | 5,983,600 |
| 2022-06-16 | 4.540 | 4.570 | 4.440 | 4.520 | 4.162 | 7,309,104 |
| 2022-06-15 | 4.470 | 4.540 | 4.450 | 4.470 | 4.116 | 7,332,200 |
| 2022-06-14 | 4.320 | 4.470 | 4.310 | 4.470 | 4.116 | 7,736,000 |
| 2022-06-13 | 4.480 | 4.500 | 4.310 | 4.370 | 4.023 | 11,755,519 |
| 2022-06-10 | 4.480 | 4.560 | 4.450 | 4.510 | 4.152 | 5,610,200 |
| 2022-06-09 | 4.620 | 4.660 | 4.490 | 4.530 | 4.171 | 6,324,404 |
| 2022-06-08 | 4.730 | 4.760 | 4.600 | 4.660 | 4.290 | 5,243,504 |
| 2022-06-07 | 4.740 | 4.770 | 4.650 | 4.700 | 4.327 | 3,202,100 |
| 2022-06-06 | 4.660 | 4.780 | 4.650 | 4.750 | 4.373 | 6,468,279 |
| 2022-06-02 | 4.610 | 4.720 | 4.540 | 4.670 | 4.300 | 6,032,996 |
| 2022-06-01 | 4.620 | 4.690 | 4.530 | 4.620 | 4.254 | 6,674,274 |
| 2022-05-31 | 4.670 | 4.690 | 4.610 | 4.670 | 4.300 | 3,215,000 |
| 2022-05-30 | 4.630 | 4.680 | 4.600 | 4.670 | 4.300 | 3,435,400 |
| 2022-05-27 | 4.680 | 4.680 | 4.570 | 4.620 | 4.254 | 3,003,800 |
| 2022-05-26 | 4.620 | 4.680 | 4.570 | 4.630 | 4.263 | 3,521,500 |
| 2022-05-25 | 4.490 | 4.620 | 4.440 | 4.620 | 4.254 | 4,080,904 |
| 2022-05-24 | 4.710 | 4.780 | 4.460 | 4.490 | 4.134 | 6,223,992 |
| 2022-05-23 | 4.630 | 4.710 | 4.610 | 4.700 | 4.327 | 4,086,868 |
| 2022-05-20 | 4.670 | 4.690 | 4.610 | 4.630 | 4.263 | 4,148,792 |
| 2022-05-19 | 4.600 | 4.670 | 4.550 | 4.650 | 4.281 | 4,060,500 |
| 2022-05-18 | 4.660 | 4.750 | 4.610 | 4.690 | 4.318 | 5,049,400 |
| 2022-05-17 | 4.780 | 4.780 | 4.580 | 4.660 | 4.290 | 8,560,737 |
| 2022-05-16 | 4.860 | 4.900 | 4.760 | 4.800 | 4.419 | 7,984,792 |
| 2022-05-13 | 4.890 | 5.060 | 4.760 | 4.850 | 4.465 | 14,423,810 |
| 2022-05-12 | 4.860 | 5.080 | 4.810 | 4.950 | 4.557 | 19,021,077 |
| 2022-05-11 | 5.560 | 5.580 | 4.860 | 4.860 | 4.475 | 31,130,191 |
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.