Guangzhou Jiacheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.629	8.743	8.569	8.674	8.576	2,141,597
2023-02-03	8.766	8.788	8.624	8.711	8.612	1,907,564
2023-02-02	8.665	8.820	8.624	8.752	8.653	2,543,602
2023-02-01	8.619	8.656	8.551	8.651	8.553	1,970,330
2023-01-31	8.528	8.624	8.473	8.583	8.486	1,588,916
2023-01-30	8.519	8.711	8.519	8.542	8.445	1,766,938
2023-01-20	8.437	8.542	8.423	8.519	8.422	1,657,212
2023-01-19	8.492	8.537	8.428	8.432	8.337	1,674,440
2023-01-18	8.373	8.702	8.373	8.492	8.395	3,070,721
2023-01-17	8.286	8.428	8.227	8.378	8.283	2,289,844
2023-01-16	8.327	8.400	8.245	8.295	8.201	2,430,034
2023-01-13	8.419	8.419	8.231	8.295	8.201	1,246,118
2023-01-12	8.336	8.455	8.332	8.359	8.264	1,198,181
2023-01-11	8.464	8.533	8.382	8.423	8.328	1,879,483
2023-01-10	8.483	8.483	8.359	8.428	8.332	2,242,984
2023-01-09	8.359	8.505	8.245	8.446	8.350	3,035,094
2023-01-06	8.382	8.391	8.277	8.359	8.264	2,526,133
2023-01-05	8.245	8.368	8.177	8.355	8.260	3,053,586
2023-01-04	8.044	8.286	8.044	8.259	8.165	3,416,791
2023-01-03	8.126	8.190	7.989	8.149	8.057	2,817,905
2022-12-30	8.158	8.195	8.021	8.158	8.066	4,112,224
2022-12-29	8.149	8.327	7.985	8.158	8.066	4,290,211
2022-12-28	8.227	8.241	7.926	8.099	8.007	4,467,671
2022-12-27	7.852	8.336	7.852	8.259	8.165	5,135,484
2022-12-26	7.894	7.935	7.752	7.798	7.709	2,665,749
2022-12-23	7.770	8.040	7.766	7.848	7.759	3,180,193
2022-12-22	8.168	8.291	7.971	8.035	7.944	3,352,637
2022-12-21	8.346	8.373	8.126	8.158	8.066	2,261,730
2022-12-20	8.218	8.419	8.126	8.300	8.206	3,328,652
2022-12-19	8.724	8.724	8.231	8.318	8.224	7,001,066
2022-12-16	8.501	8.834	8.378	8.766	8.666	7,310,175
2022-12-15	8.492	8.656	8.391	8.592	8.495	4,938,478
2022-12-14	8.492	8.647	8.451	8.510	8.413	3,504,716
2022-12-13	8.533	8.638	8.492	8.578	8.481	3,733,499
2022-12-12	8.743	8.747	8.519	8.524	8.427	6,351,369
2022-12-09	9.144	9.144	8.743	8.811	8.711	10,977,717
2022-12-08	8.743	9.313	8.496	9.140	9.036	13,766,620
2022-12-07	8.396	8.606	8.355	8.606	8.508	4,015,101
2022-12-06	8.378	8.400	8.273	8.382	8.287	1,918,943
2022-12-05	8.314	8.373	8.104	8.346	8.251	2,618,513
2022-12-02	8.218	8.318	8.168	8.218	8.125	1,806,028
2022-12-01	8.136	8.263	8.063	8.259	8.165	3,245,222
2022-11-30	8.067	8.081	8.017	8.063	7.971	1,256,687
2022-11-29	8.021	8.085	7.948	8.072	7.980	2,134,730
2022-11-28	7.912	8.063	7.670	8.031	7.939	2,721,815
2022-11-25	7.989	8.076	7.962	7.976	7.885	1,817,821
2022-11-24	8.058	8.136	7.944	7.985	7.894	2,280,775
2022-11-23	8.177	8.277	7.980	8.035	7.944	3,243,561
2022-11-22	7.857	8.396	7.830	8.218	8.125	5,755,398
2022-11-21	7.980	7.980	7.784	7.880	7.791	1,800,738
2022-11-18	8.094	8.158	7.898	7.939	7.849	1,900,533
2022-11-17	8.136	8.181	7.989	8.035	7.944	1,604,809
2022-11-16	8.241	8.332	8.085	8.136	8.043	2,265,727
2022-11-15	8.126	8.254	8.108	8.213	8.120	2,933,854
2022-11-14	8.250	8.355	8.126	8.163	8.070	2,984,058
2022-11-11	8.405	8.533	8.241	8.250	8.156	2,964,246
2022-11-10	8.373	8.378	8.222	8.314	8.219	1,701,296
2022-11-09	8.432	8.451	8.332	8.355	8.260	1,386,851
2022-11-08	8.505	8.642	8.382	8.432	8.337	1,710,100
2022-11-07	8.227	8.537	8.227	8.505	8.409	2,764,120

← NewerPage 16 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.