Guangzhou Jointas Chemical Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.250 | 6.300 | 6.120 | 6.200 | 5.929 | 1,469,637 |
| 2021-11-08 | 6.150 | 6.280 | 6.140 | 6.200 | 5.929 | 1,450,672 |
| 2021-11-05 | 6.060 | 6.350 | 6.060 | 6.190 | 5.920 | 2,966,687 |
| 2021-11-04 | 6.080 | 6.250 | 6.020 | 6.090 | 5.824 | 2,129,764 |
| 2021-11-03 | 5.940 | 6.080 | 5.900 | 6.070 | 5.805 | 1,696,798 |
| 2021-11-02 | 6.170 | 6.210 | 5.900 | 5.950 | 5.690 | 3,612,938 |
| 2021-11-01 | 6.230 | 6.240 | 6.040 | 6.220 | 5.948 | 3,320,554 |
| 2021-10-29 | 6.330 | 6.370 | 6.190 | 6.260 | 5.986 | 3,295,596 |
| 2021-10-28 | 6.170 | 6.360 | 6.100 | 6.270 | 5.996 | 4,495,803 |
| 2021-10-27 | 6.200 | 6.340 | 6.160 | 6.270 | 5.996 | 5,789,998 |
| 2021-10-26 | 6.510 | 6.650 | 6.410 | 6.440 | 6.159 | 12,675,716 |
| 2021-10-25 | 5.800 | 6.160 | 5.730 | 6.160 | 5.891 | 4,987,601 |
| 2021-10-22 | 5.780 | 5.780 | 5.590 | 5.600 | 5.355 | 1,860,992 |
| 2021-10-21 | 5.760 | 5.790 | 5.720 | 5.760 | 5.508 | 1,169,886 |
| 2021-10-20 | 5.840 | 5.850 | 5.740 | 5.740 | 5.489 | 1,280,572 |
| 2021-10-19 | 5.910 | 5.910 | 5.800 | 5.830 | 5.575 | 1,731,948 |
| 2021-10-18 | 5.960 | 6.000 | 5.800 | 5.920 | 5.661 | 1,966,936 |
| 2021-10-15 | 6.070 | 6.090 | 5.970 | 5.970 | 5.709 | 1,454,560 |
| 2021-10-14 | 6.100 | 6.120 | 6.020 | 6.070 | 5.805 | 762,477 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-12 | 0.1000 CNY |
| 2024-07-04 | 0.0500 CNY |
| 2023-06-13 | 0.0500 CNY |
| 2022-05-16 | 0.0500 CNY |
| 2021-07-19 | 0.1500 CNY |
| 2020-06-05 | 0.3000 CNY |
| 2019-06-26 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.