Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.560 | 5.580 | 4.860 | 4.860 | 4.475 | 31,130,191 |
| 2022-05-10 | 4.900 | 5.170 | 4.710 | 5.170 | 4.760 | 17,634,392 |
| 2022-05-09 | 4.350 | 4.700 | 4.300 | 4.700 | 4.327 | 9,684,577 |
| 2022-05-06 | 4.340 | 4.370 | 4.240 | 4.270 | 3.931 | 6,425,000 |
| 2022-05-05 | 4.580 | 4.700 | 4.390 | 4.400 | 4.051 | 15,742,056 |
| 2022-04-29 | 4.220 | 4.580 | 4.180 | 4.580 | 4.217 | 9,791,337 |
| 2022-04-28 | 4.370 | 4.370 | 4.070 | 4.160 | 3.830 | 4,110,104 |
| 2022-04-27 | 4.200 | 4.300 | 4.100 | 4.290 | 3.950 | 4,066,026 |
| 2022-04-26 | 4.420 | 4.540 | 4.280 | 4.300 | 3.959 | 2,721,500 |
| 2022-04-25 | 4.880 | 4.880 | 4.520 | 4.520 | 4.162 | 3,595,300 |
| 2022-04-22 | 4.840 | 4.940 | 4.700 | 4.880 | 4.493 | 2,428,969 |
| 2022-04-21 | 5.050 | 5.080 | 4.870 | 4.890 | 4.502 | 2,155,100 |
| 2022-04-20 | 5.020 | 5.120 | 5.020 | 5.050 | 4.650 | 1,774,461 |
| 2022-04-19 | 5.000 | 5.050 | 4.970 | 5.050 | 4.650 | 1,623,769 |
| 2022-04-18 | 4.990 | 5.010 | 4.880 | 5.010 | 4.613 | 2,556,200 |
| 2022-04-15 | 5.030 | 5.080 | 4.960 | 4.990 | 4.594 | 2,220,800 |
| 2022-04-14 | 5.100 | 5.120 | 5.030 | 5.040 | 4.640 | 2,494,200 |
| 2022-04-13 | 5.130 | 5.130 | 5.040 | 5.090 | 4.686 | 1,728,600 |
| 2022-04-12 | 5.050 | 5.130 | 4.990 | 5.130 | 4.723 | 2,091,600 |
| 2022-04-11 | 5.200 | 5.220 | 5.000 | 5.050 | 4.650 | 2,518,600 |
| 2022-04-08 | 5.270 | 5.340 | 5.170 | 5.200 | 4.788 | 2,002,978 |
| 2022-04-07 | 5.340 | 5.400 | 5.250 | 5.260 | 4.843 | 2,162,700 |
| 2022-04-06 | 5.310 | 5.390 | 5.280 | 5.380 | 4.953 | 2,033,800 |
| 2022-04-01 | 5.270 | 5.320 | 5.250 | 5.310 | 4.889 | 1,899,728 |
| 2022-03-31 | 5.220 | 5.340 | 5.210 | 5.320 | 4.898 | 5,363,368 |
| 2022-03-30 | 5.240 | 5.270 | 5.150 | 5.220 | 4.806 | 1,619,768 |
| 2022-03-29 | 5.260 | 5.320 | 5.210 | 5.230 | 4.815 | 1,502,549 |
| 2022-03-28 | 5.270 | 5.320 | 5.160 | 5.260 | 4.843 | 1,986,238 |
| 2022-03-25 | 5.240 | 5.310 | 5.210 | 5.230 | 4.815 | 1,929,200 |
| 2022-03-24 | 5.310 | 5.370 | 5.220 | 5.240 | 4.824 | 2,275,700 |
| 2022-03-23 | 5.340 | 5.410 | 5.290 | 5.350 | 4.926 | 2,026,100 |
| 2022-03-22 | 5.270 | 5.360 | 5.230 | 5.320 | 4.898 | 2,036,113 |
| 2022-03-21 | 5.250 | 5.310 | 5.180 | 5.290 | 4.870 | 2,514,600 |
| 2022-03-18 | 5.090 | 5.280 | 5.030 | 5.240 | 4.824 | 3,948,799 |
| 2022-03-17 | 5.090 | 5.160 | 5.050 | 5.090 | 4.686 | 3,495,276 |
| 2022-03-16 | 5.040 | 5.080 | 4.860 | 5.040 | 4.640 | 4,253,190 |
| 2022-03-15 | 5.200 | 5.240 | 4.960 | 4.980 | 4.585 | 5,029,200 |
| 2022-03-14 | 5.340 | 5.400 | 5.230 | 5.240 | 4.824 | 2,997,900 |
| 2022-03-11 | 5.360 | 5.420 | 5.230 | 5.390 | 4.963 | 2,990,113 |
| 2022-03-10 | 5.300 | 5.490 | 5.200 | 5.410 | 4.981 | 5,479,600 |
| 2022-03-09 | 5.270 | 5.350 | 5.010 | 5.170 | 4.760 | 3,611,159 |
| 2022-03-08 | 5.410 | 5.460 | 5.210 | 5.270 | 4.852 | 3,726,798 |
| 2022-03-07 | 5.550 | 5.570 | 5.410 | 5.420 | 4.990 | 2,725,600 |
| 2022-03-04 | 5.650 | 5.660 | 5.520 | 5.550 | 5.110 | 3,885,600 |
| 2022-03-03 | 5.570 | 5.620 | 5.520 | 5.550 | 5.110 | 4,466,700 |
| 2022-03-02 | 5.470 | 5.540 | 5.430 | 5.490 | 5.055 | 2,990,100 |
| 2022-03-01 | 5.470 | 5.500 | 5.430 | 5.470 | 5.036 | 2,679,400 |
| 2022-02-28 | 5.430 | 5.450 | 5.310 | 5.410 | 4.981 | 2,246,224 |
| 2022-02-25 | 5.440 | 5.500 | 5.400 | 5.430 | 4.999 | 2,698,400 |
| 2022-02-24 | 5.540 | 5.590 | 5.330 | 5.420 | 4.990 | 4,290,400 |
| 2022-02-23 | 5.500 | 5.580 | 5.470 | 5.560 | 5.119 | 3,155,000 |
| 2022-02-22 | 5.500 | 5.540 | 5.470 | 5.510 | 5.073 | 2,177,400 |
| 2022-02-21 | 5.490 | 5.580 | 5.430 | 5.540 | 5.101 | 3,463,800 |
| 2022-02-18 | 5.500 | 5.560 | 5.350 | 5.500 | 5.064 | 3,924,316 |
| 2022-02-17 | 5.450 | 5.650 | 5.410 | 5.490 | 5.055 | 5,024,000 |
| 2022-02-16 | 5.420 | 5.470 | 5.380 | 5.430 | 4.999 | 2,309,800 |
| 2022-02-15 | 5.430 | 5.650 | 5.380 | 5.400 | 4.972 | 6,354,000 |
| 2022-02-14 | 5.350 | 5.460 | 5.300 | 5.450 | 5.018 | 2,627,969 |
| 2022-02-11 | 5.420 | 5.440 | 5.330 | 5.360 | 4.935 | 2,131,900 |
| 2022-02-10 | 5.450 | 5.470 | 5.370 | 5.410 | 4.981 | 2,170,900 |
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.