Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.410 | 7.560 | 7.410 | 7.487 | 7.487 | 4,457,880 |
| 2024-04-26 | 7.346 | 7.501 | 7.309 | 7.410 | 7.410 | 5,032,433 |
| 2024-04-25 | 7.232 | 7.464 | 7.232 | 7.382 | 7.382 | 5,860,956 |
| 2024-04-24 | 7.296 | 7.341 | 7.122 | 7.314 | 7.314 | 7,431,424 |
| 2024-04-23 | 7.099 | 7.642 | 7.081 | 7.305 | 7.305 | 10,753,035 |
| 2024-04-22 | 7.286 | 7.305 | 6.944 | 7.086 | 7.086 | 9,644,298 |
| 2024-04-19 | 6.647 | 6.729 | 6.551 | 6.665 | 6.665 | 1,935,864 |
| 2024-04-18 | 6.556 | 6.734 | 6.529 | 6.656 | 6.656 | 2,247,895 |
| 2024-04-17 | 6.437 | 6.656 | 6.437 | 6.620 | 6.620 | 2,490,211 |
| 2024-04-16 | 6.789 | 6.789 | 6.273 | 6.392 | 6.392 | 4,293,611 |
| 2024-04-15 | 7.003 | 7.076 | 6.679 | 6.793 | 6.793 | 3,871,115 |
| 2024-04-12 | 7.022 | 7.127 | 7.008 | 7.049 | 7.049 | 2,135,859 |
| 2024-04-11 | 6.839 | 7.076 | 6.807 | 7.003 | 7.003 | 2,409,560 |
| 2024-04-10 | 6.994 | 7.054 | 6.821 | 6.885 | 6.885 | 2,127,327 |
| 2024-04-09 | 6.953 | 7.012 | 6.912 | 6.994 | 6.994 | 1,766,765 |
| 2024-04-08 | 7.149 | 7.149 | 6.907 | 6.912 | 6.912 | 2,308,232 |
| 2024-04-03 | 7.113 | 7.209 | 7.012 | 7.136 | 7.136 | 3,391,834 |
| 2024-04-02 | 7.058 | 7.113 | 6.962 | 7.081 | 7.081 | 2,153,450 |
| 2024-04-01 | 6.949 | 7.067 | 6.917 | 7.054 | 7.054 | 2,503,638 |
| 2024-03-29 | 6.830 | 6.917 | 6.775 | 6.917 | 6.917 | 1,313,670 |
| 2024-03-28 | 6.748 | 6.907 | 6.693 | 6.839 | 6.839 | 3,211,246 |
| 2024-03-27 | 6.821 | 6.981 | 6.711 | 6.711 | 6.711 | 4,377,196 |
| 2024-03-26 | 6.862 | 6.971 | 6.761 | 6.857 | 6.857 | 2,776,167 |
| 2024-03-25 | 6.990 | 7.058 | 6.834 | 6.848 | 6.848 | 2,291,386 |
| 2024-03-22 | 7.081 | 7.140 | 6.903 | 6.990 | 6.990 | 2,269,133 |
| 2024-03-21 | 7.168 | 7.204 | 7.017 | 7.108 | 7.108 | 3,284,487 |
| 2024-03-20 | 7.131 | 7.195 | 7.067 | 7.172 | 7.172 | 3,414,954 |
| 2024-03-19 | 7.122 | 7.259 | 7.086 | 7.127 | 7.127 | 4,608,229 |
| 2024-03-18 | 7.031 | 7.136 | 6.976 | 7.117 | 7.117 | 3,932,085 |
| 2024-03-15 | 7.022 | 7.035 | 6.944 | 7.012 | 7.012 | 1,925,120 |
| 2024-03-14 | 7.076 | 7.127 | 6.917 | 6.981 | 6.981 | 2,995,021 |
| 2024-03-13 | 6.990 | 7.154 | 6.962 | 7.090 | 7.090 | 4,605,403 |
| 2024-03-12 | 6.862 | 7.012 | 6.821 | 6.994 | 6.994 | 3,597,304 |
| 2024-03-11 | 6.693 | 6.907 | 6.688 | 6.876 | 6.876 | 3,242,054 |
| 2024-03-08 | 6.702 | 6.757 | 6.620 | 6.707 | 6.707 | 3,094,564 |
| 2024-03-07 | 6.807 | 6.903 | 6.684 | 6.725 | 6.725 | 4,135,205 |
| 2024-03-06 | 6.885 | 6.903 | 6.711 | 6.853 | 6.853 | 5,499,029 |
| 2024-03-05 | 7.122 | 7.670 | 6.725 | 6.889 | 6.889 | 14,142,676 |
| 2024-03-04 | 6.981 | 7.003 | 6.720 | 6.990 | 6.990 | 4,515,496 |
| 2024-03-01 | 6.967 | 7.054 | 6.853 | 6.921 | 6.921 | 4,334,775 |
| 2024-02-29 | 6.743 | 7.026 | 6.707 | 6.999 | 6.999 | 8,277,245 |
| 2024-02-28 | 7.761 | 7.761 | 6.807 | 6.825 | 6.825 | 12,073,364 |
| 2024-02-27 | 6.917 | 7.510 | 6.894 | 7.510 | 7.510 | 4,056,114 |
| 2024-02-26 | 7.054 | 7.108 | 6.775 | 6.825 | 6.825 | 4,299,198 |
| 2024-02-23 | 6.643 | 6.752 | 6.583 | 6.716 | 6.716 | 2,897,388 |
| 2024-02-22 | 6.602 | 6.665 | 6.510 | 6.620 | 6.620 | 2,817,336 |
| 2024-02-21 | 6.419 | 6.684 | 6.419 | 6.602 | 6.602 | 2,374,516 |
| 2024-02-20 | 6.560 | 6.620 | 6.460 | 6.529 | 6.529 | 2,365,465 |
| 2024-02-19 | 6.401 | 6.780 | 6.392 | 6.560 | 6.560 | 5,295,653 |
| 2024-02-08 | 5.707 | 6.268 | 5.570 | 6.227 | 6.227 | 4,963,008 |
| 2024-02-07 | 5.830 | 5.930 | 5.620 | 5.707 | 5.707 | 5,149,590 |
| 2024-02-06 | 5.944 | 6.031 | 5.328 | 5.889 | 5.889 | 7,233,787 |
| 2024-02-05 | 6.236 | 6.241 | 5.657 | 5.908 | 5.908 | 7,848,630 |
| 2024-02-02 | 6.661 | 6.734 | 6.058 | 6.287 | 6.287 | 3,757,116 |
| 2024-02-01 | 6.949 | 6.949 | 6.428 | 6.652 | 6.652 | 4,210,036 |
| 2024-01-31 | 6.990 | 7.163 | 6.665 | 6.702 | 6.702 | 4,589,369 |
| 2024-01-30 | 7.309 | 7.364 | 7.122 | 7.122 | 7.122 | 5,256,657 |
| 2024-01-29 | 7.656 | 7.747 | 7.355 | 7.373 | 7.373 | 4,713,456 |
| 2024-01-26 | 7.405 | 7.770 | 7.396 | 7.697 | 7.697 | 7,325,529 |
| 2024-01-25 | 7.291 | 7.460 | 7.291 | 7.410 | 7.410 | 4,198,690 |
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.