Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.688 | 6.825 | 6.624 | 6.716 | 6.716 | 8,650,426 |
| 2024-07-25 | 6.620 | 6.939 | 6.620 | 6.688 | 6.688 | 15,561,138 |
| 2024-07-24 | 6.802 | 7.551 | 6.643 | 7.127 | 7.127 | 21,014,331 |
| 2024-07-23 | 7.259 | 7.291 | 6.834 | 6.866 | 6.866 | 13,851,629 |
| 2024-07-22 | 6.510 | 7.131 | 6.469 | 7.131 | 7.131 | 6,696,869 |
| 2024-07-19 | 6.538 | 6.551 | 6.405 | 6.483 | 6.483 | 2,952,067 |
| 2024-07-18 | 6.487 | 6.629 | 6.401 | 6.624 | 6.624 | 2,123,237 |
| 2024-07-17 | 6.611 | 6.665 | 6.483 | 6.542 | 6.542 | 2,558,398 |
| 2024-07-16 | 6.757 | 6.784 | 6.529 | 6.629 | 6.629 | 4,856,456 |
| 2024-07-15 | 7.022 | 7.081 | 6.702 | 6.734 | 6.734 | 5,833,330 |
| 2024-07-12 | 7.149 | 7.181 | 7.044 | 7.113 | 7.113 | 2,095,029 |
| 2024-07-11 | 7.140 | 7.245 | 7.099 | 7.154 | 7.154 | 2,781,343 |
| 2024-07-10 | 7.076 | 7.227 | 7.054 | 7.095 | 7.095 | 2,199,238 |
| 2024-07-09 | 6.944 | 7.136 | 6.802 | 7.136 | 7.136 | 2,287,763 |
| 2024-07-08 | 7.149 | 7.159 | 6.953 | 6.976 | 6.976 | 1,905,385 |
| 2024-07-05 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | 0 |
| 2024-07-04 | 7.254 | 7.314 | 7.063 | 7.095 | 7.095 | 2,779,604 |
| 2024-07-03 | 7.446 | 7.533 | 7.282 | 7.305 | 7.305 | 2,716,818 |
| 2024-07-02 | 7.451 | 7.551 | 7.401 | 7.451 | 7.451 | 1,902,800 |
| 2024-07-01 | 7.296 | 7.524 | 7.296 | 7.496 | 7.496 | 2,358,633 |
| 2024-06-28 | 7.232 | 7.451 | 7.222 | 7.369 | 7.369 | 2,083,256 |
| 2024-06-27 | 7.391 | 7.533 | 7.286 | 7.291 | 7.291 | 1,632,165 |
| 2024-06-26 | 7.264 | 7.483 | 7.264 | 7.460 | 7.460 | 1,911,945 |
| 2024-06-25 | 7.291 | 7.432 | 7.245 | 7.327 | 7.327 | 2,596,642 |
| 2024-06-24 | 7.455 | 7.574 | 7.213 | 7.337 | 7.337 | 3,452,425 |
| 2024-06-21 | 7.533 | 7.720 | 7.506 | 7.592 | 7.592 | 3,409,018 |
| 2024-06-20 | 7.716 | 7.779 | 7.442 | 7.464 | 7.464 | 3,132,392 |
| 2024-06-19 | 7.656 | 7.784 | 7.656 | 7.711 | 7.711 | 1,859,432 |
| 2024-06-18 | 7.556 | 7.807 | 7.496 | 7.697 | 7.697 | 2,875,421 |
| 2024-06-17 | 7.752 | 7.752 | 7.556 | 7.588 | 7.588 | 2,235,971 |
| 2024-06-14 | 7.633 | 7.743 | 7.556 | 7.734 | 7.734 | 1,776,491 |
| 2024-06-13 | 7.761 | 7.830 | 7.597 | 7.620 | 7.620 | 2,326,428 |
| 2024-06-12 | 7.752 | 7.852 | 7.734 | 7.779 | 7.779 | 3,490,818 |
| 2024-06-11 | 7.661 | 7.752 | 7.533 | 7.697 | 7.697 | 2,808,235 |
| 2024-06-07 | 7.679 | 7.757 | 7.528 | 7.665 | 7.665 | 3,821,174 |
| 2024-06-06 | 7.898 | 7.989 | 7.506 | 7.592 | 7.592 | 5,500,729 |
| 2024-06-05 | 8.053 | 8.067 | 7.935 | 7.944 | 7.944 | 2,371,108 |
| 2024-06-04 | 8.067 | 8.104 | 7.944 | 8.049 | 8.049 | 3,008,733 |
| 2024-06-03 | 7.989 | 8.076 | 7.944 | 8.003 | 8.003 | 2,957,697 |
| 2024-05-31 | 8.026 | 8.113 | 7.957 | 8.008 | 8.008 | 3,087,806 |
| 2024-05-30 | 8.122 | 8.177 | 8.017 | 8.021 | 8.021 | 3,144,111 |
| 2024-05-29 | 7.989 | 8.181 | 7.989 | 8.076 | 8.076 | 3,979,325 |
| 2024-05-28 | 7.994 | 8.199 | 7.916 | 8.053 | 8.053 | 7,819,232 |
| 2024-05-27 | 8.218 | 8.610 | 8.163 | 8.291 | 8.291 | 13,509,160 |
| 2024-05-24 | 8.040 | 8.218 | 8.040 | 8.063 | 8.063 | 2,257,623 |
| 2024-05-23 | 8.126 | 8.241 | 8.072 | 8.136 | 8.136 | 3,407,879 |
| 2024-05-22 | 8.332 | 8.332 | 8.168 | 8.199 | 8.199 | 3,492,735 |
| 2024-05-21 | 8.254 | 8.423 | 8.163 | 8.300 | 8.300 | 3,383,957 |
| 2024-05-20 | 8.291 | 8.382 | 8.190 | 8.254 | 8.254 | 3,606,246 |
| 2024-05-17 | 8.181 | 8.368 | 8.104 | 8.291 | 8.291 | 5,403,081 |
| 2024-05-16 | 8.259 | 8.350 | 8.177 | 8.231 | 8.231 | 5,423,018 |
| 2024-05-15 | 8.414 | 8.446 | 8.136 | 8.304 | 8.304 | 6,445,107 |
| 2024-05-14 | 8.350 | 8.674 | 8.350 | 8.455 | 8.455 | 11,086,786 |
| 2024-05-13 | 8.094 | 8.273 | 7.957 | 8.222 | 8.222 | 6,315,059 |
| 2024-05-10 | 8.213 | 8.254 | 8.040 | 8.099 | 8.099 | 6,248,148 |
| 2024-05-09 | 8.177 | 8.378 | 7.903 | 8.209 | 8.209 | 9,869,745 |
| 2024-05-08 | 7.766 | 7.830 | 7.693 | 7.766 | 7.766 | 4,001,900 |
| 2024-05-07 | 7.725 | 7.907 | 7.720 | 7.811 | 7.811 | 3,973,736 |
| 2024-05-06 | 7.693 | 7.839 | 7.583 | 7.775 | 7.775 | 5,511,609 |
| 2024-04-30 | 7.615 | 7.711 | 7.574 | 7.679 | 7.679 | 6,510,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-15 | 0.0850 CNY |
| 2022-07-14 | 0.1668 CNY |
| 2021-08-12 | 0.1100 CNY |
| 2020-07-17 | 0.1000 CNY |
| 2019-06-20 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.