Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.291 | 7.460 | 7.291 | 7.410 | 7.410 | 4,198,690 |
| 2024-01-24 | 7.259 | 7.437 | 7.090 | 7.323 | 7.323 | 4,681,235 |
| 2024-01-23 | 7.067 | 7.254 | 7.022 | 7.195 | 7.195 | 4,577,771 |
| 2024-01-22 | 7.766 | 7.766 | 7.159 | 7.254 | 7.254 | 4,461,882 |
| 2024-01-19 | 7.884 | 7.912 | 7.734 | 7.752 | 7.752 | 2,236,420 |
| 2024-01-18 | 7.930 | 7.989 | 7.638 | 7.857 | 7.857 | 4,432,110 |
| 2024-01-17 | 8.081 | 8.140 | 7.957 | 7.957 | 7.957 | 3,379,009 |
| 2024-01-16 | 8.140 | 8.140 | 7.957 | 8.072 | 8.072 | 3,444,404 |
| 2024-01-15 | 8.076 | 8.199 | 8.031 | 8.122 | 8.122 | 3,330,494 |
| 2024-01-12 | 8.168 | 8.254 | 8.058 | 8.076 | 8.076 | 3,095,057 |
| 2024-01-11 | 8.090 | 8.213 | 8.031 | 8.145 | 8.145 | 2,804,511 |
| 2024-01-10 | 8.049 | 8.227 | 7.985 | 8.108 | 8.108 | 4,145,112 |
| 2024-01-09 | 8.012 | 8.236 | 8.012 | 8.063 | 8.063 | 3,905,121 |
| 2024-01-08 | 8.218 | 8.218 | 7.999 | 8.063 | 8.063 | 3,829,399 |
| 2024-01-05 | 8.273 | 8.428 | 8.140 | 8.177 | 8.177 | 3,321,522 |
| 2024-01-04 | 8.254 | 8.378 | 8.254 | 8.291 | 8.291 | 2,513,297 |
| 2024-01-03 | 8.364 | 8.437 | 8.241 | 8.314 | 8.314 | 3,826,611 |
| 2024-01-02 | 8.241 | 8.419 | 8.209 | 8.382 | 8.382 | 4,968,970 |
| 2023-12-29 | 8.122 | 8.387 | 7.989 | 8.218 | 8.218 | 5,285,413 |
| 2023-12-28 | 7.930 | 8.117 | 7.930 | 8.081 | 8.081 | 5,146,180 |
| 2023-12-27 | 8.040 | 8.104 | 7.889 | 8.035 | 8.035 | 4,918,389 |
| 2023-12-26 | 8.222 | 8.391 | 7.944 | 8.012 | 8.012 | 5,901,189 |
| 2023-12-25 | 8.382 | 8.382 | 8.186 | 8.259 | 8.259 | 4,740,899 |
| 2023-12-22 | 8.501 | 8.514 | 8.241 | 8.291 | 8.291 | 6,806,884 |
| 2023-12-21 | 8.309 | 8.524 | 8.209 | 8.501 | 8.501 | 8,248,047 |
| 2023-12-20 | 8.574 | 8.706 | 8.359 | 8.359 | 8.359 | 9,375,054 |
| 2023-12-19 | 8.880 | 8.925 | 8.487 | 8.711 | 8.711 | 9,275,150 |
| 2023-12-18 | 8.825 | 8.925 | 8.624 | 8.820 | 8.820 | 10,397,226 |
| 2023-12-15 | 8.944 | 9.149 | 8.674 | 8.903 | 8.903 | 13,848,497 |
| 2023-12-14 | 8.661 | 9.135 | 8.597 | 8.912 | 8.912 | 15,996,107 |
| 2023-12-13 | 8.674 | 8.916 | 8.665 | 8.729 | 8.729 | 11,995,024 |
| 2023-12-12 | 8.766 | 9.231 | 8.724 | 8.916 | 8.916 | 21,332,568 |
| 2023-12-11 | 8.560 | 8.752 | 8.382 | 8.651 | 8.651 | 11,656,826 |
| 2023-12-08 | 8.857 | 8.957 | 8.446 | 8.601 | 8.601 | 15,522,751 |
| 2023-12-07 | 8.711 | 9.491 | 8.683 | 8.857 | 8.857 | 20,205,789 |
| 2023-12-06 | 8.642 | 8.985 | 8.533 | 8.784 | 8.784 | 16,894,833 |
| 2023-12-05 | 8.542 | 8.903 | 8.423 | 8.734 | 8.734 | 18,753,205 |
| 2023-12-04 | 8.706 | 9.172 | 8.574 | 8.711 | 8.711 | 28,715,642 |
| 2023-12-01 | 8.496 | 9.140 | 8.496 | 8.953 | 8.953 | 36,294,093 |
| 2023-11-30 | 8.601 | 9.039 | 8.309 | 8.309 | 8.309 | 30,356,920 |
| 2023-11-29 | 7.912 | 8.647 | 7.912 | 8.647 | 8.647 | 17,835,255 |
| 2023-11-28 | 7.839 | 7.880 | 7.761 | 7.862 | 7.862 | 1,802,940 |
| 2023-11-27 | 7.770 | 7.843 | 7.729 | 7.807 | 7.807 | 1,674,976 |
| 2023-11-24 | 8.035 | 8.035 | 7.775 | 7.821 | 7.821 | 1,606,844 |
| 2023-11-23 | 7.821 | 7.894 | 7.807 | 7.884 | 7.884 | 1,412,249 |
| 2023-11-22 | 7.875 | 7.898 | 7.761 | 7.793 | 7.793 | 1,039,782 |
| 2023-11-21 | 7.930 | 7.980 | 7.866 | 7.866 | 7.866 | 1,575,986 |
| 2023-11-20 | 7.935 | 7.967 | 7.775 | 7.898 | 7.898 | 2,102,085 |
| 2023-11-17 | 8.218 | 8.218 | 7.816 | 7.930 | 7.930 | 2,780,180 |
| 2023-11-16 | 7.921 | 7.953 | 7.857 | 7.889 | 7.889 | 867,586 |
| 2023-11-15 | 7.985 | 8.012 | 7.857 | 7.939 | 7.939 | 1,228,028 |
| 2023-11-14 | 7.930 | 7.976 | 7.894 | 7.957 | 7.957 | 1,042,422 |
| 2023-11-13 | 7.884 | 7.967 | 7.880 | 7.939 | 7.939 | 1,612,287 |
| 2023-11-10 | 7.843 | 7.894 | 7.761 | 7.880 | 7.880 | 1,100,237 |
| 2023-11-09 | 7.871 | 7.889 | 7.816 | 7.857 | 7.857 | 987,022 |
| 2023-11-08 | 7.875 | 7.916 | 7.807 | 7.871 | 7.871 | 900,396 |
| 2023-11-07 | 7.866 | 7.912 | 7.784 | 7.898 | 7.898 | 1,233,107 |
| 2023-11-06 | 7.866 | 7.926 | 7.784 | 7.848 | 7.848 | 1,146,751 |
| 2023-11-03 | 7.811 | 7.866 | 7.789 | 7.834 | 7.834 | 1,600,831 |
| 2023-11-02 | 7.894 | 7.898 | 7.789 | 7.811 | 7.811 | 1,383,347 |
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.