Guangzhou Jiacheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.706	12.829	12.386	12.559	8.459	2,020,463
2022-02-08	12.464	12.701	12.345	12.664	8.530	1,710,636
2022-02-07	12.085	12.418	12.080	12.372	8.333	1,779,875
2022-01-28	12.007	12.281	11.765	12.034	8.106	1,828,151
2022-01-27	12.117	12.171	11.884	12.007	8.087	1,506,732
2022-01-26	12.043	12.176	11.413	12.066	8.127	1,618,212
2022-01-25	12.623	12.623	11.961	12.007	8.087	2,254,699
2022-01-24	12.395	12.582	12.372	12.527	8.438	2,042,854
2022-01-21	12.733	12.756	12.468	12.578	8.472	2,092,719
2022-01-20	12.710	12.934	12.514	12.692	8.549	2,121,068
2022-01-19	12.915	12.998	12.669	12.811	8.629	2,608,832
2022-01-18	13.144	13.144	12.842	12.861	8.662	2,843,226
2022-01-17	13.249	13.450	13.039	13.084	8.813	4,066,170
2022-01-14	13.641	13.683	13.331	13.340	8.985	2,329,527
2022-01-13	13.810	13.810	13.573	13.619	9.173	2,254,359
2022-01-12	13.733	13.915	13.536	13.714	9.237	1,853,903
2022-01-11	13.605	13.924	13.564	13.646	9.191	2,382,056
2022-01-10	13.550	13.619	13.290	13.564	9.136	1,692,501
2022-01-07	13.742	13.870	13.427	13.500	9.093	3,350,599
2022-01-06	13.742	14.084	13.628	13.724	9.244	4,604,680
2022-01-05	14.007	14.226	13.788	13.819	9.308	2,953,836
2022-01-04	13.833	14.034	13.774	13.952	9.397	2,231,278
2021-12-31	13.719	13.902	13.660	13.829	9.314	1,869,866
2021-12-30	14.093	14.093	13.705	13.719	9.240	4,192,743
2021-12-29	13.920	14.308	13.710	14.080	9.483	3,940,965
2021-12-28	13.783	14.011	13.650	13.924	9.379	2,013,634
2021-12-27	13.824	13.829	13.559	13.737	9.253	1,484,182
2021-12-24	13.755	13.929	13.605	13.810	9.302	1,805,919
2021-12-23	14.048	14.048	13.719	13.788	9.287	2,284,516
2021-12-22	13.856	14.244	13.833	14.048	9.462	2,656,209
2021-12-21	13.984	14.052	13.696	13.833	9.317	3,761,113
2021-12-20	14.262	14.285	13.902	13.984	9.419	2,856,566
2021-12-17	14.532	14.824	14.198	14.290	9.625	2,529,430
2021-12-16	14.865	14.929	14.399	14.550	9.800	3,851,949
2021-12-15	14.961	15.029	14.673	14.865	10.012	3,351,043
2021-12-14	15.057	15.057	14.792	14.961	10.077	3,152,577
2021-12-13	14.746	15.116	14.605	14.961	10.077	5,508,275
2021-12-10	14.568	14.719	14.207	14.577	9.819	3,946,279
2021-12-09	13.861	14.609	13.733	14.577	9.819	6,651,753
2021-12-08	13.673	13.856	13.546	13.746	9.259	1,869,764
2021-12-07	13.984	14.061	13.331	13.637	9.185	4,566,968
2021-12-06	14.121	14.313	13.924	13.956	9.400	4,181,309
2021-12-03	14.235	14.267	13.993	14.130	9.517	1,516,578
2021-12-02	14.285	14.294	14.039	14.130	9.517	2,213,372
2021-12-01	14.207	14.290	14.089	14.239	9.591	1,714,130
2021-11-30	14.080	14.358	14.080	14.217	9.576	2,054,250
2021-11-29	14.016	14.449	13.696	14.153	9.533	3,102,039
2021-11-26	14.322	14.326	14.066	14.116	9.508	1,255,504
2021-11-25	14.358	14.449	14.007	14.331	9.653	2,136,657
2021-11-24	14.468	14.468	14.198	14.317	9.643	1,528,012
2021-11-23	14.650	14.783	14.381	14.390	9.693	2,428,748
2021-11-22	14.828	14.847	14.586	14.655	9.871	3,149,083
2021-11-19	14.372	15.098	14.313	14.856	10.006	3,809,072
2021-11-18	14.513	14.609	14.386	14.427	9.717	1,631,552
2021-11-17	14.331	14.691	13.975	14.532	9.788	3,258,022
2021-11-16	14.290	14.468	14.157	14.176	9.548	1,761,453
2021-11-15	14.308	14.491	14.212	14.344	9.662	1,966,946
2021-11-12	14.039	14.413	13.893	14.290	9.625	2,505,609
2021-11-11	13.851	14.139	13.851	13.947	9.394	1,812,906
2021-11-10	13.966	14.039	13.728	13.874	9.345	2,734,922

← NewerPage 20 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.