Guangzhou Jointas Chemical Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.050 | 6.090 | 5.730 | 5.740 | 5.740 | 17,562,300 |
| 2026-10-21 | 6.080 | 6.210 | 6.010 | 6.020 | 6.020 | 16,841,242 |
| 2026-10-20 | 6.210 | 6.250 | 6.020 | 6.050 | 6.050 | 18,839,201 |
| 2026-10-19 | 6.130 | 6.350 | 5.800 | 6.220 | 6.220 | 33,574,300 |
| 2026-10-16 | 6.350 | 6.380 | 6.140 | 6.190 | 6.190 | 22,195,800 |
| 2026-10-15 | 6.230 | 6.390 | 6.150 | 6.230 | 6.230 | 23,350,848 |
| 2026-10-14 | 6.840 | 6.840 | 6.380 | 6.480 | 6.480 | 27,371,711 |
| 2026-10-13 | 6.450 | 6.860 | 6.190 | 6.790 | 6.790 | 42,336,180 |
| 2026-10-12 | 6.720 | 6.870 | 6.430 | 6.430 | 6.430 | 33,074,070 |
| 2026-10-09 | 6.670 | 6.880 | 6.440 | 6.800 | 6.800 | 47,702,301 |
| 2026-10-08 | 6.750 | 7.080 | 6.670 | 6.680 | 6.680 | 55,647,738 |
| 2026-09-30 | 6.950 | 6.950 | 6.650 | 6.710 | 6.710 | 74,523,008 |
| 2026-09-29 | 6.710 | 7.340 | 6.710 | 7.050 | 7.050 | 123,181,891 |
| 2026-09-28 | 7.900 | 8.040 | 7.460 | 7.460 | 7.460 | 16,353,700 |
| 2026-09-24 | 7.670 | 8.290 | 7.670 | 8.290 | 8.290 | 75,549,359 |
| 2026-09-23 | 6.850 | 7.540 | 6.690 | 7.540 | 7.540 | 74,133,719 |
| 2026-09-22 | 6.780 | 7.070 | 6.660 | 6.850 | 6.850 | 61,752,301 |
Page 1 of 1 · 17 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.