Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.390 | 5.480 | 5.340 | 5.430 | 4.999 | 2,460,307 |
| 2022-02-08 | 5.300 | 5.390 | 5.240 | 5.390 | 4.963 | 2,954,768 |
| 2022-02-07 | 5.240 | 5.300 | 5.220 | 5.280 | 4.861 | 1,884,392 |
| 2022-01-28 | 5.130 | 5.260 | 5.100 | 5.210 | 4.797 | 2,699,341 |
| 2022-01-27 | 5.270 | 5.310 | 5.100 | 5.130 | 4.723 | 3,660,818 |
| 2022-01-26 | 5.240 | 5.310 | 5.230 | 5.270 | 4.852 | 2,034,593 |
| 2022-01-25 | 5.450 | 5.460 | 5.210 | 5.240 | 4.824 | 6,067,800 |
| 2022-01-24 | 5.470 | 5.480 | 5.380 | 5.470 | 5.036 | 3,530,700 |
| 2022-01-21 | 5.490 | 5.540 | 5.450 | 5.480 | 5.045 | 3,536,300 |
| 2022-01-20 | 5.600 | 5.610 | 5.480 | 5.490 | 5.055 | 5,003,716 |
| 2022-01-19 | 5.550 | 5.610 | 5.520 | 5.610 | 5.165 | 4,120,900 |
| 2022-01-18 | 5.580 | 5.610 | 5.510 | 5.550 | 5.110 | 4,570,816 |
| 2022-01-17 | 5.520 | 5.590 | 5.470 | 5.580 | 5.137 | 5,630,804 |
| 2022-01-14 | 5.570 | 5.600 | 5.450 | 5.520 | 5.082 | 8,155,800 |
| 2022-01-13 | 5.760 | 5.760 | 5.540 | 5.560 | 5.119 | 18,163,948 |
| 2022-01-12 | 6.030 | 6.080 | 5.990 | 6.060 | 5.579 | 3,236,300 |
| 2022-01-11 | 6.060 | 6.120 | 6.030 | 6.030 | 5.552 | 3,527,396 |
| 2022-01-10 | 5.980 | 6.070 | 5.900 | 6.060 | 5.579 | 3,736,296 |
| 2022-01-07 | 6.130 | 6.170 | 6.000 | 6.000 | 5.524 | 5,524,749 |
| 2022-01-06 | 6.070 | 6.250 | 6.070 | 6.120 | 5.635 | 5,556,388 |
| 2022-01-05 | 6.290 | 6.290 | 6.030 | 6.060 | 5.579 | 7,719,556 |
| 2022-01-04 | 6.150 | 6.280 | 6.080 | 6.230 | 5.736 | 9,810,950 |
| 2021-12-31 | 6.070 | 6.170 | 6.070 | 6.080 | 5.598 | 5,141,100 |
| 2021-12-30 | 6.050 | 6.110 | 6.030 | 6.070 | 5.589 | 3,634,637 |
| 2021-12-29 | 6.090 | 6.160 | 6.000 | 6.080 | 5.598 | 6,479,833 |
| 2021-12-28 | 6.140 | 6.180 | 6.050 | 6.100 | 5.616 | 6,345,226 |
| 2021-12-27 | 6.220 | 6.300 | 6.080 | 6.140 | 5.653 | 10,009,270 |
| 2021-12-24 | 6.400 | 6.470 | 6.180 | 6.240 | 5.745 | 13,564,294 |
| 2021-12-23 | 6.250 | 6.500 | 6.240 | 6.390 | 5.883 | 20,436,449 |
| 2021-12-22 | 6.070 | 6.330 | 6.050 | 6.190 | 5.699 | 9,623,056 |
| 2021-12-21 | 6.020 | 6.110 | 5.960 | 6.080 | 5.598 | 6,672,600 |
| 2021-12-20 | 6.170 | 6.190 | 5.990 | 6.020 | 5.543 | 10,011,900 |
| 2021-12-17 | 5.980 | 6.280 | 5.970 | 6.170 | 5.681 | 18,878,604 |
| 2021-12-16 | 5.910 | 6.040 | 5.890 | 5.980 | 5.506 | 7,034,600 |
| 2021-12-15 | 5.810 | 5.930 | 5.780 | 5.890 | 5.423 | 5,754,000 |
| 2021-12-14 | 5.850 | 5.900 | 5.770 | 5.820 | 5.358 | 3,604,600 |
| 2021-12-13 | 5.840 | 5.960 | 5.770 | 5.830 | 5.368 | 8,345,300 |
| 2021-12-10 | 5.780 | 5.920 | 5.760 | 5.880 | 5.414 | 8,234,500 |
| 2021-12-09 | 5.810 | 5.860 | 5.770 | 5.800 | 5.340 | 5,820,071 |
| 2021-12-08 | 5.810 | 5.880 | 5.750 | 5.850 | 5.386 | 6,280,637 |
| 2021-12-07 | 5.740 | 5.820 | 5.650 | 5.800 | 5.340 | 5,940,000 |
| 2021-12-06 | 5.700 | 5.830 | 5.690 | 5.710 | 5.257 | 7,098,200 |
| 2021-12-03 | 5.660 | 5.780 | 5.600 | 5.730 | 5.276 | 4,371,700 |
| 2021-12-02 | 5.780 | 5.780 | 5.630 | 5.640 | 5.193 | 4,501,300 |
| 2021-12-01 | 5.590 | 5.730 | 5.580 | 5.720 | 5.266 | 4,002,958 |
| 2021-11-30 | 5.660 | 5.720 | 5.550 | 5.590 | 5.147 | 5,453,000 |
| 2021-11-29 | 5.720 | 5.740 | 5.630 | 5.670 | 5.220 | 6,247,500 |
| 2021-11-26 | 5.720 | 5.920 | 5.660 | 5.850 | 5.386 | 7,839,195 |
| 2021-11-25 | 5.770 | 5.800 | 5.720 | 5.750 | 5.294 | 2,312,333 |
| 2021-11-24 | 5.780 | 5.780 | 5.690 | 5.740 | 5.285 | 2,940,200 |
| 2021-11-23 | 5.900 | 5.900 | 5.750 | 5.780 | 5.322 | 5,382,300 |
| 2021-11-22 | 5.720 | 5.950 | 5.700 | 5.860 | 5.395 | 6,394,500 |
| 2021-11-19 | 5.700 | 5.740 | 5.660 | 5.720 | 5.266 | 2,683,004 |
| 2021-11-18 | 5.790 | 5.850 | 5.680 | 5.700 | 5.248 | 3,705,400 |
| 2021-11-17 | 5.710 | 5.800 | 5.710 | 5.780 | 5.322 | 2,898,004 |
| 2021-11-16 | 5.770 | 5.830 | 5.740 | 5.740 | 5.285 | 3,404,504 |
| 2021-11-15 | 5.660 | 5.810 | 5.630 | 5.790 | 5.331 | 5,082,703 |
| 2021-11-12 | 5.700 | 5.720 | 5.630 | 5.680 | 5.230 | 2,776,600 |
| 2021-11-11 | 5.660 | 5.730 | 5.630 | 5.690 | 5.239 | 3,002,808 |
| 2021-11-10 | 5.550 | 5.680 | 5.520 | 5.670 | 5.220 | 3,647,014 |
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.