Guangzhou Jiacheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.926	7.926	7.720	7.866	7.777	1,099,493
2023-05-04	7.834	7.894	7.779	7.852	7.763	1,140,902
2023-04-28	7.757	7.784	7.629	7.770	7.682	1,349,693
2023-04-27	7.679	7.834	7.674	7.679	7.592	1,152,130
2023-04-26	7.588	7.752	7.556	7.674	7.587	1,403,163
2023-04-25	7.793	7.875	7.442	7.588	7.502	1,518,549
2023-04-24	8.149	8.149	7.766	7.798	7.709	2,131,631
2023-04-21	8.419	8.656	8.145	8.149	8.057	1,732,069
2023-04-20	8.364	8.446	8.254	8.419	8.323	1,681,683
2023-04-19	8.295	8.359	8.199	8.341	8.246	1,332,058
2023-04-18	8.382	8.473	8.273	8.291	8.197	1,271,384
2023-04-17	8.035	8.473	7.994	8.309	8.215	3,830,472
2023-04-14	8.026	8.049	7.930	7.962	7.872	1,103,525
2023-04-13	8.076	8.172	7.962	7.976	7.885	1,286,597
2023-04-12	8.035	8.236	7.967	8.117	8.025	2,220,290
2023-04-11	7.976	8.017	7.866	7.967	7.876	1,629,088
2023-04-10	7.912	8.145	7.875	8.040	7.948	2,178,617
2023-04-07	7.939	8.021	7.852	7.971	7.881	1,330,284
2023-04-06	8.172	8.218	7.761	7.944	7.854	2,158,683
2023-04-04	8.231	8.346	8.168	8.177	8.084	1,270,366
2023-04-03	8.067	8.309	7.985	8.231	8.138	1,829,203
2023-03-31	7.962	8.090	7.843	8.040	7.948	2,301,518
2023-03-30	8.094	8.094	7.843	7.916	7.827	2,588,264
2023-03-29	8.113	8.213	8.035	8.136	8.043	1,622,286
2023-03-28	8.218	8.231	8.072	8.113	8.021	1,231,672
2023-03-27	8.441	8.441	8.154	8.218	8.125	1,949,127
2023-03-24	8.473	8.565	8.346	8.391	8.296	1,332,266
2023-03-23	8.592	8.642	8.492	8.524	8.427	1,284,297
2023-03-22	8.642	8.647	8.551	8.583	8.486	997,343
2023-03-21	8.610	8.656	8.373	8.610	8.513	1,420,890
2023-03-20	8.629	8.729	8.574	8.578	8.481	1,701,982
2023-03-17	8.565	8.674	8.505	8.656	8.558	2,858,033
2023-03-16	8.588	8.633	8.478	8.478	8.382	1,255,055
2023-03-15	8.382	8.670	8.382	8.588	8.490	2,516,208
2023-03-14	8.409	8.528	8.359	8.409	8.314	1,671,467
2023-03-13	8.441	8.455	8.336	8.455	8.359	1,319,507
2023-03-10	8.483	8.487	8.346	8.441	8.346	1,852,756
2023-03-09	8.478	8.592	8.391	8.492	8.395	2,034,789
2023-03-08	8.359	8.473	8.318	8.441	8.346	1,043,217
2023-03-07	8.574	8.619	8.355	8.387	8.292	1,430,068
2023-03-06	8.574	8.624	8.528	8.592	8.495	1,373,643
2023-03-03	8.592	8.606	8.483	8.574	8.477	1,412,238
2023-03-02	8.624	8.693	8.492	8.524	8.427	1,326,506
2023-03-01	8.560	8.656	8.546	8.610	8.513	1,242,504
2023-02-28	8.683	8.715	8.546	8.597	8.499	2,682,955
2023-02-27	8.661	8.766	8.633	8.697	8.598	1,305,741
2023-02-24	8.729	8.747	8.656	8.679	8.580	1,092,396
2023-02-23	8.665	8.766	8.565	8.734	8.635	1,834,175
2023-02-22	8.601	8.651	8.542	8.624	8.526	1,055,214
2023-02-21	8.583	8.629	8.478	8.624	8.526	1,983,418
2023-02-20	8.588	8.651	8.524	8.556	8.459	1,889,340
2023-02-17	8.752	8.802	8.528	8.533	8.436	2,004,303
2023-02-16	8.852	8.912	8.606	8.711	8.612	2,647,339
2023-02-15	8.889	8.898	8.779	8.816	8.716	1,350,600
2023-02-14	8.829	8.893	8.770	8.889	8.788	1,599,966
2023-02-13	8.811	8.834	8.756	8.775	8.675	1,251,704
2023-02-10	8.820	8.903	8.761	8.793	8.693	1,733,723
2023-02-09	8.565	8.852	8.542	8.820	8.720	3,025,514
2023-02-08	8.738	8.798	8.606	8.642	8.544	1,358,475
2023-02-07	8.720	8.720	8.624	8.706	8.608	1,320,373

← NewerPage 15 of 21 · 1,212 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.