Guangzhou Jiacheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.162	12.071	11.098	11.783	7.937	10,084,393
2022-05-10	10.866	11.213	10.692	11.140	7.503	3,303,085
2022-05-09	10.866	11.295	10.866	10.980	7.395	3,678,218
2022-05-06	10.752	11.003	10.528	10.866	7.319	3,930,399
2022-05-05	10.432	11.016	10.386	10.889	7.334	5,790,038
2022-04-29	10.044	10.669	9.861	10.528	7.091	7,940,101
2022-04-28	10.688	10.729	9.866	9.962	6.710	5,901,020
2022-04-27	9.975	10.405	9.692	10.368	6.983	5,386,314
2022-04-26	10.797	10.920	10.190	10.345	6.968	7,279,257
2022-04-25	11.418	11.436	10.505	10.619	7.153	8,100,909
2022-04-22	11.596	11.779	11.345	11.587	7.804	5,282,951
2022-04-21	11.920	12.180	11.578	11.591	7.808	5,849,249
2022-04-20	12.039	12.372	11.975	12.094	8.146	8,280,971
2022-04-19	12.162	12.774	11.938	11.984	8.072	9,497,155
2022-04-18	11.655	12.454	11.181	12.190	8.210	11,545,800
2022-04-15	12.646	12.683	11.509	11.660	7.854	17,177,256
2022-04-14	13.390	13.559	12.733	12.747	8.586	20,982,874
2022-04-13	13.783	15.066	13.441	13.441	9.053	22,921,575
2022-04-12	14.153	14.153	13.240	13.783	9.284	18,705,681
2022-04-11	14.153	14.171	13.605	14.171	9.545	27,735,972
2022-04-08	12.646	12.920	12.527	12.884	8.678	3,267,223
2022-04-07	12.769	13.249	12.601	12.655	8.524	5,533,684
2022-04-06	12.445	13.011	12.304	12.760	8.595	4,833,040
2022-04-01	12.569	12.610	12.135	12.299	8.284	3,544,822
2022-03-31	12.811	13.235	12.569	12.628	8.506	9,699,148
2022-03-30	11.423	12.559	11.423	12.559	8.459	4,716,793
2022-03-29	11.258	11.856	11.181	11.418	7.691	3,928,493
2022-03-28	11.345	11.400	10.975	11.263	7.586	1,218,979
2022-03-25	11.231	11.496	11.066	11.363	7.654	1,603,285
2022-03-24	11.546	11.546	11.185	11.222	7.558	1,511,814
2022-03-23	11.528	11.560	11.413	11.496	7.743	1,105,275
2022-03-22	11.537	11.651	11.359	11.582	7.801	2,058,735
2022-03-21	12.066	12.066	11.468	11.619	7.826	2,424,619
2022-03-18	11.395	12.012	11.395	11.961	8.057	3,777,038
2022-03-17	11.117	11.560	11.117	11.386	7.669	2,871,176
2022-03-16	11.190	11.354	10.592	11.048	7.442	5,498,102
2022-03-15	11.934	11.957	10.971	11.048	7.442	4,499,234
2022-03-14	12.783	12.783	11.971	12.007	8.087	3,957,392
2022-03-11	12.327	12.724	12.117	12.664	8.530	5,451,722
2022-03-10	12.774	13.011	12.327	12.413	8.361	4,766,028
2022-03-09	12.605	13.025	11.642	12.619	8.499	3,468,914
2022-03-08	13.039	13.199	12.788	12.920	8.702	3,968,194
2022-03-07	13.582	13.696	13.011	13.066	8.801	4,361,815
2022-03-04	13.536	13.874	13.413	13.710	9.234	4,254,463
2022-03-03	13.422	13.806	13.422	13.550	9.127	3,743,277
2022-03-02	13.605	13.605	13.345	13.459	9.065	4,139,334
2022-03-01	12.778	13.623	12.559	13.619	9.173	9,439,630
2022-02-28	12.683	12.806	12.336	12.783	8.610	2,591,948
2022-02-25	12.486	13.125	12.377	12.701	8.555	6,751,393
2022-02-24	12.048	12.660	11.957	12.377	8.336	9,199,973
2022-02-23	11.998	12.076	11.843	12.053	8.118	2,631,528
2022-02-22	12.235	12.313	11.834	11.934	8.038	2,392,541
2022-02-21	11.971	12.322	11.938	12.285	8.275	2,806,543
2022-02-18	12.002	12.094	11.852	11.971	8.063	1,408,909
2022-02-17	11.875	12.107	11.733	12.080	8.137	2,901,666
2022-02-16	11.738	11.838	11.459	11.829	7.967	3,348,194
2022-02-15	12.085	12.094	11.541	11.738	7.906	5,682,642
2022-02-14	12.441	12.637	11.879	12.034	8.106	2,799,079
2022-02-11	12.537	12.537	12.285	12.473	8.401	1,343,323
2022-02-10	12.509	12.669	12.441	12.495	8.416	1,420,501

← NewerPage 19 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.