Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.590 | 5.700 | 5.550 | 5.610 | 5.165 | 3,584,314 |
| 2021-11-08 | 5.470 | 5.580 | 5.460 | 5.550 | 5.110 | 3,198,100 |
| 2021-11-05 | 5.500 | 5.580 | 5.440 | 5.450 | 5.018 | 3,771,900 |
| 2021-11-04 | 5.500 | 5.600 | 5.440 | 5.560 | 5.119 | 4,281,935 |
| 2021-11-03 | 5.460 | 5.470 | 5.360 | 5.430 | 4.999 | 2,942,733 |
| 2021-11-02 | 5.670 | 5.690 | 5.370 | 5.380 | 4.953 | 10,344,102 |
| 2021-11-01 | 5.760 | 5.780 | 5.670 | 5.700 | 5.248 | 6,212,200 |
| 2021-10-29 | 5.790 | 5.850 | 5.720 | 5.830 | 5.368 | 3,278,413 |
| 2021-10-28 | 6.040 | 6.040 | 5.780 | 5.820 | 5.358 | 4,909,400 |
| 2021-10-27 | 5.760 | 6.180 | 5.720 | 6.000 | 5.524 | 8,246,500 |
| 2021-10-26 | 5.880 | 5.920 | 5.810 | 5.820 | 5.358 | 2,677,900 |
| 2021-10-25 | 5.820 | 5.960 | 5.820 | 5.880 | 5.414 | 2,354,300 |
| 2021-10-22 | 6.000 | 6.040 | 5.830 | 5.850 | 5.386 | 5,445,400 |
| 2021-10-21 | 6.140 | 6.140 | 6.010 | 6.030 | 5.552 | 4,439,390 |
| 2021-10-20 | 6.060 | 6.160 | 5.910 | 6.140 | 5.653 | 5,213,853 |
| 2021-10-19 | 6.060 | 6.070 | 5.990 | 6.030 | 5.552 | 4,350,904 |
| 2021-10-18 | 5.980 | 6.090 | 5.940 | 6.080 | 5.598 | 3,700,704 |
| 2021-10-15 | 6.200 | 6.210 | 5.970 | 5.990 | 5.515 | 5,595,729 |
| 2021-10-14 | 6.130 | 6.210 | 6.030 | 6.150 | 5.662 | 4,856,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.