Guangzhou Jiacheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.254	8.309	8.072	8.300	8.206	2,021,340
2022-11-03	8.085	8.177	8.044	8.140	8.048	1,680,726
2022-11-02	8.286	8.286	8.063	8.085	7.994	1,793,411
2022-11-01	7.830	8.163	7.825	8.126	8.034	3,007,583
2022-10-31	7.738	7.912	7.327	7.830	7.741	2,263,609
2022-10-28	8.241	8.241	7.716	7.738	7.651	2,647,010
2022-10-27	8.300	8.378	8.172	8.199	8.106	2,019,680
2022-10-26	8.300	8.327	8.104	8.190	8.097	2,286,470
2022-10-25	8.213	8.327	8.085	8.222	8.129	1,736,187
2022-10-24	8.446	8.542	8.136	8.286	8.192	2,307,893
2022-10-21	8.642	8.642	8.455	8.510	8.413	1,524,814
2022-10-20	8.533	8.665	8.455	8.537	8.441	1,867,105
2022-10-19	8.574	8.688	8.446	8.533	8.436	2,023,261
2022-10-18	8.473	8.807	8.469	8.583	8.486	3,773,643
2022-10-17	8.483	8.519	8.382	8.487	8.391	1,917,618
2022-10-14	8.364	8.501	8.336	8.432	8.337	2,213,443
2022-10-13	8.145	8.414	8.090	8.273	8.179	2,785,531
2022-10-12	7.871	8.199	7.798	8.081	7.989	3,434,601
2022-10-11	7.926	7.962	7.679	7.875	7.786	1,532,027
2022-10-10	8.035	8.104	7.798	7.921	7.831	2,582,593
2022-09-30	8.241	8.336	7.989	8.017	7.926	2,729,698
2022-09-29	8.368	8.400	8.177	8.177	8.084	1,899,788
2022-09-28	8.492	8.501	8.218	8.318	8.224	2,485,363
2022-09-27	8.250	8.464	8.241	8.451	8.355	2,942,900
2022-09-26	8.510	8.510	8.168	8.250	8.156	2,642,060
2022-09-23	8.825	8.848	8.473	8.551	8.454	1,705,094
2022-09-22	8.761	8.811	8.697	8.738	8.639	1,378,639
2022-09-21	8.766	8.861	8.674	8.834	8.734	1,198,510
2022-09-20	8.743	8.925	8.688	8.807	8.707	1,355,250
2022-09-19	8.807	8.807	8.624	8.715	8.617	1,711,812
2022-09-16	8.802	9.026	8.784	8.807	8.707	1,797,501
2022-09-15	9.172	9.286	8.903	9.030	8.928	2,939,593
2022-09-14	9.190	9.236	9.026	9.227	9.122	2,179,318
2022-09-13	9.313	9.332	9.163	9.213	9.108	2,079,489
2022-09-09	9.327	9.446	9.172	9.227	9.122	3,222,820
2022-09-08	9.268	9.519	9.222	9.496	9.388	4,416,253
2022-09-07	9.195	9.350	9.149	9.204	9.099	1,918,680
2022-09-06	9.304	9.304	9.131	9.199	9.095	1,662,918
2022-09-05	9.323	9.341	9.122	9.213	9.108	2,376,726
2022-09-02	9.126	9.400	9.053	9.323	9.217	4,743,238
2022-09-01	9.587	9.587	9.035	9.035	8.933	9,478,430
2022-08-31	10.208	10.217	9.857	10.039	9.926	7,917,290
2022-08-30	10.386	10.446	10.026	10.185	10.070	5,657,956
2022-08-29	9.779	10.231	9.701	10.222	10.106	4,383,200
2022-08-26	10.140	10.226	9.943	9.975	9.862	2,073,658
2022-08-25	10.153	10.176	9.889	10.121	10.007	2,919,299
2022-08-24	10.660	10.720	9.943	10.044	9.930	8,171,015
2022-08-23	10.729	10.843	10.610	10.637	10.517	3,260,322
2022-08-22	10.765	10.843	10.715	10.747	10.625	1,476,883
2022-08-19	10.930	10.984	10.761	10.761	10.639	2,064,465
2022-08-18	10.971	10.993	10.852	10.939	10.815	2,272,879
2022-08-17	11.012	11.012	10.811	10.971	10.846	1,631,127
2022-08-16	10.962	11.030	10.875	10.934	10.810	1,878,741
2022-08-15	10.829	10.943	10.660	10.925	10.801	2,344,702
2022-08-12	10.957	10.957	10.733	10.820	10.697	2,113,604
2022-08-11	11.044	11.076	10.820	10.825	10.702	3,043,812
2022-08-10	10.843	11.085	10.729	10.980	10.855	3,612,815
2022-08-09	10.678	11.190	10.583	10.857	10.733	5,014,561
2022-08-08	10.519	10.720	10.418	10.678	10.557	2,827,674
2022-08-05	10.500	10.637	10.368	10.519	10.399	2,411,247

← NewerPage 17 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.