Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.440 | 14.440 | 13.856 | 14.125 | 9.514 | 3,685,840 |
| 2021-11-08 | 14.418 | 14.431 | 14.198 | 14.408 | 9.705 | 1,148,788 |
| 2021-11-05 | 14.239 | 14.436 | 14.107 | 14.418 | 9.711 | 2,585,329 |
| 2021-11-04 | 14.299 | 14.372 | 14.194 | 14.239 | 9.591 | 1,380,006 |
| 2021-11-03 | 14.294 | 14.372 | 14.007 | 14.230 | 9.585 | 1,898,978 |
| 2021-11-02 | 14.929 | 14.929 | 14.153 | 14.226 | 9.582 | 2,539,275 |
| 2021-11-01 | 14.472 | 14.742 | 14.235 | 14.609 | 9.840 | 2,065,735 |
| 2021-10-29 | 14.564 | 14.564 | 14.171 | 14.418 | 9.711 | 1,750,020 |
| 2021-10-28 | 14.495 | 14.696 | 14.258 | 14.358 | 9.671 | 2,389,692 |
| 2021-10-27 | 14.582 | 14.650 | 14.363 | 14.481 | 9.754 | 1,750,337 |
| 2021-10-26 | 14.609 | 14.778 | 14.449 | 14.564 | 9.809 | 2,450,660 |
| 2021-10-25 | 14.313 | 14.646 | 14.016 | 14.623 | 9.849 | 3,231,940 |
| 2021-10-22 | 14.637 | 14.851 | 14.239 | 14.322 | 9.646 | 4,383,381 |
| 2021-10-21 | 15.089 | 15.089 | 14.655 | 14.774 | 9.951 | 3,258,658 |
| 2021-10-20 | 15.084 | 15.431 | 14.915 | 14.984 | 10.092 | 6,894,977 |
| 2021-10-19 | 14.865 | 15.929 | 14.865 | 15.112 | 10.178 | 7,238,305 |
| 2021-10-18 | 15.385 | 15.385 | 14.285 | 14.701 | 9.902 | 10,107,239 |
| 2021-10-15 | 16.070 | 16.883 | 15.112 | 15.509 | 10.446 | 11,234,636 |
| 2021-10-14 | 14.504 | 15.760 | 14.340 | 15.760 | 10.615 | 12,649,799 |
← NewerPage 21 of 21 · 1,219 trading days
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.