Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.237 | 8.439 | 8.142 | 8.196 | 8.196 | 6,864,629 |
| 2025-01-21 | 8.277 | 8.297 | 8.122 | 8.264 | 8.264 | 5,079,040 |
| 2025-01-20 | 8.372 | 8.372 | 8.155 | 8.243 | 8.243 | 6,837,296 |
| 2025-01-17 | 8.453 | 8.460 | 8.189 | 8.291 | 8.291 | 7,508,630 |
| 2025-01-16 | 8.507 | 8.649 | 8.378 | 8.493 | 8.493 | 8,217,233 |
| 2025-01-15 | 8.547 | 8.649 | 8.399 | 8.446 | 8.446 | 9,471,724 |
| 2025-01-14 | 8.237 | 8.737 | 8.237 | 8.649 | 8.649 | 15,239,055 |
| 2025-01-13 | 8.061 | 8.338 | 7.878 | 8.331 | 8.331 | 9,968,087 |
| 2025-01-10 | 8.541 | 8.649 | 8.169 | 8.182 | 8.182 | 15,689,397 |
| 2025-01-09 | 8.932 | 8.932 | 8.588 | 8.662 | 8.662 | 18,280,014 |
| 2025-01-08 | 8.581 | 9.189 | 8.412 | 9.081 | 9.081 | 24,590,516 |
| 2025-01-07 | 8.399 | 9.189 | 8.230 | 8.628 | 8.628 | 22,186,733 |
| 2025-01-06 | 7.966 | 8.405 | 7.777 | 8.399 | 8.399 | 16,214,776 |
| 2025-01-03 | 8.027 | 8.419 | 7.939 | 8.122 | 8.122 | 15,053,210 |
| 2025-01-02 | 8.412 | 8.446 | 7.932 | 8.068 | 8.068 | 16,060,624 |
| 2024-12-31 | 8.108 | 8.243 | 7.824 | 8.101 | 8.101 | 14,830,939 |
| 2024-12-30 | 7.878 | 8.331 | 7.818 | 8.020 | 8.020 | 23,168,232 |
| 2024-12-27 | 7.824 | 7.824 | 7.824 | 7.824 | 7.824 | 6,369,622 |
| 2024-12-26 | 7.081 | 7.155 | 7.041 | 7.115 | 7.115 | 2,394,028 |
| 2024-12-25 | 7.297 | 7.297 | 7.014 | 7.034 | 7.034 | 4,647,537 |
| 2024-12-24 | 7.297 | 7.372 | 7.230 | 7.297 | 7.297 | 2,904,458 |
| 2024-12-23 | 7.453 | 7.453 | 7.135 | 7.169 | 7.169 | 4,479,751 |
| 2024-12-20 | 7.304 | 7.534 | 7.304 | 7.453 | 7.453 | 3,674,360 |
| 2024-12-19 | 7.223 | 7.351 | 7.203 | 7.304 | 7.304 | 3,094,555 |
| 2024-12-18 | 7.358 | 7.446 | 7.270 | 7.351 | 7.351 | 3,044,209 |
| 2024-12-17 | 7.520 | 7.547 | 7.297 | 7.351 | 7.351 | 4,845,901 |
| 2024-12-16 | 7.777 | 7.777 | 7.507 | 7.541 | 7.541 | 5,966,332 |
| 2024-12-13 | 7.919 | 7.939 | 7.743 | 7.770 | 7.770 | 5,334,905 |
| 2024-12-12 | 7.858 | 7.926 | 7.784 | 7.919 | 7.919 | 4,982,348 |
| 2024-12-11 | 7.723 | 7.905 | 7.703 | 7.851 | 7.851 | 5,317,857 |
| 2024-12-10 | 7.878 | 7.960 | 7.703 | 7.710 | 7.710 | 6,601,540 |
| 2024-12-09 | 7.777 | 7.845 | 7.635 | 7.716 | 7.716 | 5,930,302 |
| 2024-12-06 | 7.838 | 7.872 | 7.730 | 7.818 | 7.818 | 5,361,853 |
| 2024-12-05 | 7.824 | 7.885 | 7.770 | 7.838 | 7.838 | 5,397,016 |
| 2024-12-04 | 8.189 | 8.189 | 7.797 | 7.872 | 7.872 | 9,353,854 |
| 2024-12-03 | 8.284 | 8.378 | 8.142 | 8.189 | 8.189 | 10,222,895 |
| 2024-12-02 | 7.710 | 8.514 | 7.682 | 8.284 | 8.284 | 18,228,683 |
| 2024-11-29 | 7.703 | 7.987 | 7.703 | 7.899 | 7.899 | 8,051,348 |
| 2024-11-28 | 7.960 | 8.095 | 7.730 | 7.743 | 7.743 | 7,895,909 |
| 2024-11-27 | 7.777 | 7.791 | 7.277 | 7.743 | 7.743 | 8,511,016 |
| 2024-11-26 | 7.899 | 8.007 | 7.710 | 7.757 | 7.757 | 7,901,361 |
| 2024-11-25 | 8.068 | 8.122 | 7.635 | 7.912 | 7.912 | 9,885,661 |
| 2024-11-22 | 8.378 | 8.581 | 8.034 | 8.041 | 8.041 | 12,599,094 |
| 2024-11-21 | 8.237 | 8.412 | 8.081 | 8.331 | 8.331 | 11,973,346 |
| 2024-11-20 | 8.210 | 8.311 | 8.061 | 8.237 | 8.237 | 11,738,768 |
| 2024-11-19 | 8.385 | 8.405 | 8.041 | 8.318 | 8.318 | 17,297,298 |
| 2024-11-18 | 7.919 | 8.682 | 7.912 | 8.655 | 8.655 | 21,986,145 |
| 2024-11-15 | 7.905 | 8.378 | 7.905 | 8.068 | 8.068 | 19,301,499 |
| 2024-11-14 | 8.446 | 8.622 | 7.878 | 7.946 | 7.946 | 28,146,580 |
| 2024-11-13 | 7.432 | 8.250 | 7.351 | 8.250 | 8.250 | 13,185,891 |
| 2024-11-12 | 7.216 | 7.500 | 7.216 | 7.500 | 7.500 | 10,963,607 |
| 2024-11-11 | 7.149 | 7.250 | 7.108 | 7.210 | 7.210 | 6,678,494 |
| 2024-11-08 | 7.291 | 7.345 | 7.122 | 7.149 | 7.149 | 7,474,005 |
| 2024-11-07 | 7.128 | 7.291 | 7.061 | 7.257 | 7.257 | 7,841,592 |
| 2024-11-06 | 7.203 | 7.304 | 7.041 | 7.162 | 7.162 | 9,441,716 |
| 2024-11-05 | 6.932 | 7.432 | 6.892 | 7.196 | 7.196 | 11,945,926 |
| 2024-11-04 | 6.764 | 6.905 | 6.716 | 6.899 | 6.899 | 4,409,586 |
| 2024-11-01 | 6.926 | 6.953 | 6.682 | 6.750 | 6.750 | 6,138,745 |
| 2024-10-31 | 6.797 | 7.149 | 6.703 | 6.973 | 6.973 | 8,042,328 |
| 2024-10-30 | 6.797 | 6.872 | 6.682 | 6.791 | 6.791 | 4,866,685 |
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.