Guangzhou Jiacheng historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.821	7.921	7.752	7.875	7.875	1,553,464
2023-10-31	7.985	7.985	7.761	7.830	7.830	2,175,384
2023-10-30	7.720	8.012	7.674	7.903	7.903	6,159,218
2023-10-27	7.574	7.757	7.469	7.674	7.674	1,912,922
2023-10-26	7.455	7.556	7.327	7.533	7.533	3,095,330
2023-10-25	7.446	7.537	7.327	7.401	7.401	2,923,614
2023-10-24	7.446	7.638	7.364	7.451	7.451	3,843,529
2023-10-23	7.469	7.606	7.364	7.442	7.442	1,140,289
2023-10-20	7.611	7.652	7.524	7.579	7.579	829,112
2023-10-19	7.597	7.839	7.579	7.611	7.611	1,415,852
2023-10-18	7.716	7.729	7.592	7.652	7.652	1,045,105
2023-10-17	7.747	7.816	7.688	7.784	7.784	1,509,174
2023-10-16	7.716	7.884	7.716	7.789	7.789	930,679
2023-10-13	7.857	7.857	7.693	7.729	7.729	883,815
2023-10-12	7.816	7.875	7.784	7.825	7.825	670,897
2023-10-11	7.821	7.834	7.743	7.784	7.784	1,026,062
2023-10-10	7.843	7.989	7.757	7.798	7.798	1,664,101
2023-10-09	7.843	7.980	7.779	7.848	7.848	1,878,925
2023-09-28	7.816	7.884	7.784	7.884	7.884	846,742
2023-09-27	7.930	7.962	7.766	7.816	7.816	2,073,684
2023-09-26	7.821	7.953	7.784	7.930	7.930	1,535,702
2023-09-25	7.903	7.903	7.793	7.862	7.862	960,150
2023-09-22	7.843	7.957	7.825	7.871	7.871	1,425,271
2023-09-21	8.035	8.076	7.857	7.862	7.862	1,911,036
2023-09-20	7.907	8.140	7.880	8.017	8.017	3,734,182
2023-09-19	7.994	8.040	7.889	7.903	7.903	1,147,802
2023-09-18	7.976	8.053	7.944	8.008	8.008	1,631,683
2023-09-15	8.040	8.049	7.967	8.031	8.031	1,479,023
2023-09-14	8.081	8.149	7.976	8.008	8.008	1,537,441
2023-09-13	8.099	8.209	7.957	8.049	8.049	2,531,850
2023-09-12	8.026	8.113	7.944	8.094	8.094	2,505,193
2023-09-11	7.852	8.035	7.852	8.031	8.031	3,573,243
2023-09-08	7.793	7.921	7.697	7.852	7.852	1,943,049
2023-09-07	7.889	7.889	7.747	7.747	7.747	1,197,984
2023-09-06	7.798	7.889	7.775	7.871	7.871	1,749,603
2023-09-05	7.903	7.907	7.784	7.862	7.862	1,491,629
2023-09-04	7.775	7.898	7.670	7.880	7.880	2,136,667
2023-09-01	7.775	7.807	7.579	7.706	7.706	2,734,922
2023-08-31	7.665	7.775	7.592	7.743	7.743	1,797,726
2023-08-30	7.656	7.706	7.583	7.638	7.638	1,758,545
2023-08-29	7.401	7.743	7.273	7.656	7.656	3,899,387
2023-08-28	7.218	7.474	7.218	7.268	7.268	2,109,565
2023-08-25	7.168	7.254	7.067	7.076	7.076	1,272,994
2023-08-24	7.296	7.487	7.159	7.181	7.181	1,383,807
2023-08-23	7.401	7.464	7.259	7.291	7.291	1,418,032
2023-08-22	7.442	7.533	7.213	7.346	7.346	1,687,341
2023-08-21	7.656	7.734	7.391	7.442	7.442	1,962,707
2023-08-18	7.606	7.798	7.601	7.656	7.656	1,039,081
2023-08-17	7.533	7.720	7.510	7.679	7.679	1,289,970
2023-08-16	7.556	7.747	7.492	7.624	7.624	1,170,900
2023-08-15	7.506	7.761	7.455	7.569	7.569	3,280,616
2023-08-14	7.574	7.579	7.405	7.496	7.411	1,315,223
2023-08-11	7.711	7.789	7.551	7.565	7.479	1,023,245
2023-08-10	7.638	7.807	7.624	7.729	7.642	1,534,889
2023-08-09	7.743	7.761	7.528	7.583	7.497	1,262,907
2023-08-08	7.693	7.720	7.579	7.702	7.615	1,104,958
2023-08-07	7.757	7.789	7.661	7.679	7.592	1,225,636
2023-08-04	7.866	7.871	7.706	7.734	7.646	2,053,607
2023-08-03	7.875	7.875	7.789	7.866	7.777	807,512
2023-08-02	7.880	7.935	7.834	7.862	7.773	895,490

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.