Guangzhou Jiacheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.871	7.894	7.798	7.880	7.791	1,171,327
2023-07-31	7.862	7.907	7.798	7.830	7.741	1,388,779
2023-07-28	7.738	7.880	7.702	7.802	7.714	2,081,088
2023-07-27	7.793	7.871	7.642	7.743	7.655	2,124,764
2023-07-26	7.889	7.889	7.770	7.848	7.759	980,061
2023-07-25	7.729	7.848	7.729	7.839	7.750	1,073,460
2023-07-24	7.761	7.903	7.688	7.711	7.624	1,332,567
2023-07-21	7.670	7.798	7.670	7.752	7.664	1,494,805
2023-07-20	7.857	7.976	7.670	7.738	7.651	1,900,204
2023-07-19	7.875	7.994	7.807	7.852	7.763	3,362,964
2023-07-18	7.588	7.848	7.556	7.830	7.741	2,900,109
2023-07-17	7.611	7.633	7.464	7.569	7.484	1,139,982
2023-07-14	7.464	7.597	7.464	7.556	7.470	924,524
2023-07-13	7.579	7.597	7.464	7.556	7.470	952,747
2023-07-12	7.615	7.647	7.487	7.510	7.425	1,492,571
2023-07-11	7.478	7.620	7.410	7.611	7.524	2,131,237
2023-07-10	7.332	7.556	7.296	7.478	7.393	1,728,948
2023-07-07	7.273	7.382	7.268	7.332	7.249	1,104,520
2023-07-06	7.396	7.401	7.236	7.314	7.231	1,733,088
2023-07-05	7.410	7.487	7.341	7.346	7.262	1,558,403
2023-07-04	7.460	7.537	7.378	7.446	7.362	1,737,250
2023-07-03	7.414	7.533	7.355	7.432	7.348	2,932,299
2023-06-30	7.127	7.533	7.063	7.414	7.330	4,970,214
2023-06-29	7.054	7.145	7.008	7.108	7.028	1,467,327
2023-06-28	7.099	7.341	6.962	7.072	6.992	1,423,004
2023-06-27	6.971	7.117	6.921	7.090	7.010	1,403,695
2023-06-26	6.985	7.081	6.944	6.971	6.892	1,453,078
2023-06-21	7.145	7.145	6.999	7.035	6.955	1,340,467
2023-06-20	7.072	7.140	6.994	7.099	7.019	2,048,933
2023-06-19	7.145	7.145	7.026	7.076	6.996	1,353,941
2023-06-16	7.076	7.191	7.054	7.145	7.064	1,763,983
2023-06-15	7.054	7.086	7.012	7.076	6.996	1,327,382
2023-06-14	7.031	7.108	6.944	7.049	6.969	1,679,938
2023-06-13	7.076	7.136	7.012	7.054	6.974	1,526,894
2023-06-12	7.031	7.122	6.930	7.099	7.019	2,460,706
2023-06-09	7.127	7.172	7.003	7.031	6.951	2,520,256
2023-06-08	6.930	7.241	6.930	7.122	7.041	4,661,020
2023-06-07	6.935	7.044	6.876	6.976	6.897	3,198,623
2023-06-06	7.076	7.140	6.921	6.935	6.856	5,279,937
2023-06-05	6.926	7.086	6.848	7.076	6.996	4,927,002
2023-06-02	6.844	6.926	6.793	6.907	6.829	2,790,602
2023-06-01	6.775	6.880	6.684	6.834	6.757	2,533,898
2023-05-31	6.971	6.971	6.793	6.802	6.725	1,918,823
2023-05-30	6.939	7.035	6.857	6.971	6.892	1,712,323
2023-05-29	7.222	7.259	6.967	7.040	6.960	2,721,352
2023-05-26	7.387	7.405	7.168	7.227	7.145	1,643,719
2023-05-25	7.396	7.442	7.273	7.369	7.285	1,573,331
2023-05-24	7.537	7.597	7.391	7.405	7.321	2,114,353
2023-05-23	7.624	7.725	7.542	7.551	7.466	1,655,530
2023-05-22	7.729	7.889	7.620	7.665	7.578	2,912,465
2023-05-19	7.670	7.670	7.496	7.579	7.493	1,547,594
2023-05-18	7.620	7.729	7.597	7.670	7.583	1,527,819
2023-05-17	7.528	7.638	7.524	7.624	7.538	879,697
2023-05-16	7.661	7.702	7.487	7.556	7.470	1,371,223
2023-05-15	7.720	7.779	7.606	7.706	7.619	1,660,367
2023-05-12	7.747	7.825	7.661	7.670	7.583	827,708
2023-05-11	7.711	7.738	7.656	7.729	7.642	886,527
2023-05-10	7.647	7.716	7.624	7.656	7.569	941,663
2023-05-09	7.757	7.875	7.647	7.652	7.565	1,726,013
2023-05-08	7.802	7.907	7.761	7.798	7.709	1,521,440

← NewerPage 14 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.