Guangzhou Jiacheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.204	10.637	10.090	10.473	10.354	6,134,793
2022-08-03	10.039	10.231	9.911	9.989	9.876	4,318,629
2022-08-02	10.564	10.564	9.893	9.998	9.885	5,519,921
2022-08-01	10.510	10.647	10.418	10.564	10.445	2,084,636
2022-07-29	10.414	10.678	10.382	10.510	10.390	3,268,107
2022-07-28	10.391	10.765	10.382	10.418	10.300	3,775,373
2022-07-27	10.336	10.692	10.094	10.382	10.264	4,658,293
2022-07-26	10.144	10.272	9.943	10.226	10.110	2,960,993
2022-07-25	10.213	10.729	10.117	10.176	10.061	3,993,898
2022-07-22	10.427	10.491	10.158	10.272	10.156	2,286,000
2022-07-21	10.633	10.688	10.318	10.377	10.259	3,194,194
2022-07-20	10.487	10.852	10.409	10.633	10.512	3,755,578
2022-07-19	10.729	10.852	10.327	10.468	10.350	5,185,049
2022-07-18	10.090	10.729	9.989	10.573	10.454	11,011,587
2022-07-15	10.071	10.601	9.555	10.071	9.957	10,518,048
2022-07-14	9.455	10.190	9.455	10.071	9.957	5,210,063
2022-07-13	13.984	14.071	13.710	13.728	9.247	3,228,485
2022-07-12	14.267	14.367	13.902	13.902	9.364	3,176,715
2022-07-11	14.322	14.459	13.929	14.294	9.628	4,551,872
2022-07-08	13.829	14.605	13.829	14.313	9.640	5,174,380
2022-07-07	14.258	14.258	13.559	13.728	9.247	3,984,392
2022-07-06	14.180	14.290	13.833	13.929	9.382	3,096,728
2022-07-05	14.518	14.518	13.970	14.089	9.490	4,712,569
2022-07-04	14.806	14.974	14.157	14.413	9.708	7,375,864
2022-07-01	14.066	15.112	13.970	14.765	9.945	12,238,201
2022-06-30	13.422	14.043	13.422	13.920	9.376	5,515,580
2022-06-29	13.696	13.810	13.427	13.495	9.090	4,450,285
2022-06-28	13.057	13.870	13.007	13.696	9.225	8,447,102
2022-06-27	13.468	13.546	13.016	13.057	8.795	5,469,844
2022-06-24	12.683	13.609	12.683	13.276	8.942	6,471,580
2022-06-23	12.646	12.870	12.646	12.737	8.579	3,912,612
2022-06-22	12.724	12.925	12.646	12.737	8.579	3,867,722
2022-06-21	12.911	12.911	12.541	12.724	8.570	4,443,704
2022-06-20	13.240	13.742	12.715	12.915	8.699	5,814,478
2022-06-17	12.783	13.354	12.742	13.240	8.918	6,535,153
2022-06-16	12.605	12.897	12.605	12.774	8.604	4,004,719
2022-06-15	14.125	14.125	12.751	12.751	8.589	12,982,890
2022-06-14	13.162	13.162	11.893	13.048	8.788	4,258,488
2022-06-13	13.240	13.550	12.874	13.148	8.856	5,988,600
2022-06-10	13.276	13.395	13.148	13.322	8.973	2,592,951
2022-06-09	13.422	13.646	13.267	13.276	8.942	3,817,330
2022-06-08	13.587	13.742	13.217	13.468	9.071	6,597,670
2022-06-07	13.541	13.765	13.422	13.600	9.161	4,929,003
2022-06-06	13.696	13.765	13.395	13.555	9.130	4,048,549
2022-06-02	13.559	13.810	13.523	13.710	9.234	4,380,131
2022-06-01	13.514	13.742	13.294	13.678	9.213	6,059,325
2022-05-31	13.217	13.696	13.103	13.536	9.117	8,291,233
2022-05-30	13.678	13.874	13.180	13.290	8.951	11,123,775
2022-05-27	13.171	14.066	13.125	13.797	9.293	18,756,750
2022-05-26	12.422	13.509	12.308	13.509	9.099	21,788,280
2022-05-25	11.929	12.413	11.811	12.281	8.272	4,597,531
2022-05-24	11.943	12.066	11.765	11.779	7.934	5,165,258
2022-05-23	11.537	12.085	11.423	11.952	8.050	7,354,848
2022-05-20	11.368	11.633	11.322	11.537	7.771	2,780,022
2022-05-19	11.354	11.450	11.185	11.322	7.626	3,149,543
2022-05-18	11.491	11.729	11.455	11.500	7.746	2,699,985
2022-05-17	11.578	11.587	11.322	11.573	7.795	2,214,045
2022-05-16	11.496	11.665	11.418	11.587	7.804	3,325,673
2022-05-13	11.605	11.678	11.304	11.509	7.752	3,761,530
2022-05-12	11.687	11.865	11.331	11.500	7.746	5,861,138

← NewerPage 18 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.