Guangzhou Jiacheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.390	11.780	11.140	11.200	11.200	8,919,532
2025-10-24	11.220	11.310	11.150	11.260	11.260	3,815,888
2025-10-23	11.390	11.460	11.150	11.220	11.220	6,661,617
2025-10-22	11.210	11.680	11.210	11.370	11.370	9,302,189
2025-10-21	11.190	11.390	10.980	11.330	11.330	9,425,760
2025-10-20	10.650	11.410	10.640	11.200	11.200	12,110,250
2025-10-17	10.740	10.810	10.600	10.630	10.630	4,236,537
2025-10-16	10.900	10.920	10.690	10.730	10.730	4,888,406
2025-10-15	10.920	10.960	10.760	10.930	10.930	5,092,149
2025-10-14	11.040	11.140	10.810	10.880	10.880	6,366,696
2025-10-13	11.050	11.200	10.750	11.000	11.000	11,505,312
2025-10-10	11.450	11.660	11.380	11.420	11.420	5,645,637
2025-10-09	11.700	11.730	11.380	11.410	11.410	9,544,065
2025-09-30	11.650	12.000	11.610	11.730	11.730	8,442,313
2025-09-29	11.820	11.850	11.480	11.660	11.660	6,595,712
2025-09-26	11.790	11.980	11.590	11.820	11.820	5,192,580
2025-09-25	11.970	11.990	11.680	11.750	11.750	7,204,155
2025-09-24	11.890	12.270	11.850	12.000	12.000	6,254,788
2025-09-23	12.220	12.220	11.710	11.940	11.940	7,143,903
2025-09-22	12.300	12.380	12.090	12.240	12.240	5,166,512
2025-09-19	12.300	12.690	12.220	12.380	12.380	9,195,841
2025-09-18	12.620	12.730	12.220	12.290	12.290	9,598,488
2025-09-17	12.790	12.790	12.510	12.570	12.570	7,293,108
2025-09-16	12.330	12.800	12.280	12.800	12.800	11,928,674
2025-09-15	12.440	12.520	12.240	12.320	12.320	9,325,668
2025-09-12	11.700	12.620	11.700	12.420	12.420	19,084,150
2025-09-11	11.260	11.840	11.110	11.720	11.720	9,374,251
2025-09-10	11.330	11.410	11.200	11.260	11.260	3,432,454
2025-09-09	11.880	11.880	11.300	11.340	11.340	6,740,500
2025-09-08	11.450	11.740	11.450	11.660	11.660	6,685,091
2025-09-05	11.400	11.400	11.050	11.390	11.390	5,733,532
2025-09-04	11.200	11.370	11.010	11.220	11.220	6,964,564
2025-09-03	11.620	11.630	11.170	11.170	11.170	6,145,925
2025-09-02	11.820	11.840	11.290	11.500	11.500	10,189,463
2025-09-01	12.030	12.190	11.700	11.790	11.790	8,893,434
2025-08-29	12.300	12.410	11.870	12.000	12.000	10,287,678
2025-08-28	12.300	12.670	11.910	12.310	12.310	15,060,995
2025-08-27	12.830	13.080	12.560	12.570	12.570	14,250,126
2025-08-26	13.000	13.060	12.470	12.990	12.990	15,244,012
2025-08-25	12.550	12.950	12.450	12.550	12.550	16,267,257
2025-08-22	12.370	12.620	12.290	12.500	12.500	8,307,092
2025-08-21	12.520	12.550	12.220	12.370	12.370	8,894,005
2025-08-20	12.150	12.550	12.100	12.450	12.450	12,092,772
2025-08-19	12.560	12.680	11.930	12.230	12.230	26,030,732
2025-08-18	13.000	13.220	12.520	12.740	12.740	21,288,986
2025-08-15	12.660	13.670	12.660	13.230	13.230	20,586,984
2025-08-14	12.770	12.910	12.500	12.650	12.650	11,820,604
2025-08-13	12.610	12.850	12.500	12.780	12.780	10,360,531
2025-08-12	12.720	12.840	12.490	12.610	12.610	10,336,299
2025-08-11	11.960	12.850	11.960	12.630	12.630	21,680,992
2025-08-08	11.860	12.100	11.710	11.960	11.960	10,698,138
2025-08-07	11.580	12.060	11.500	11.840	11.840	12,713,942
2025-08-06	11.580	11.620	11.340	11.590	11.590	6,218,663
2025-08-05	11.450	11.590	11.310	11.570	11.570	5,658,915
2025-08-04	11.200	11.450	11.090	11.450	11.450	5,589,446
2025-08-01	11.100	11.280	11.040	11.250	11.250	5,051,596
2025-07-31	11.390	11.390	11.070	11.130	11.130	6,875,779
2025-07-30	11.320	11.530	11.250	11.400	11.400	6,130,607
2025-07-29	11.310	11.570	11.200	11.310	11.310	8,164,603
2025-07-28	11.380	11.390	11.200	11.310	11.310	12,036,626

← NewerPage 5 of 21 · 1,219 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.