Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.000 | 7.068 | 6.818 | 6.824 | 6.824 | 7,114,534 |
| 2024-10-28 | 7.027 | 7.074 | 6.960 | 6.993 | 6.993 | 6,995,274 |
| 2024-10-25 | 7.027 | 7.115 | 7.020 | 7.047 | 7.047 | 6,782,253 |
| 2024-10-24 | 7.162 | 7.162 | 6.980 | 7.027 | 7.027 | 4,010,484 |
| 2024-10-23 | 7.115 | 7.230 | 7.081 | 7.189 | 7.189 | 7,399,721 |
| 2024-10-22 | 7.047 | 7.135 | 6.960 | 7.115 | 7.115 | 6,360,624 |
| 2024-10-21 | 7.068 | 7.230 | 7.054 | 7.115 | 7.115 | 10,310,338 |
| 2024-10-18 | 6.885 | 7.108 | 6.764 | 7.034 | 7.034 | 9,264,752 |
| 2024-10-17 | 7.061 | 7.196 | 6.946 | 6.960 | 6.960 | 7,276,178 |
| 2024-10-16 | 7.095 | 7.237 | 7.014 | 7.115 | 7.115 | 6,919,705 |
| 2024-10-15 | 7.466 | 7.487 | 7.264 | 7.264 | 7.264 | 13,905,414 |
| 2024-10-14 | 7.426 | 7.764 | 6.980 | 7.676 | 7.676 | 26,000,927 |
| 2024-10-11 | 7.264 | 7.264 | 7.257 | 7.264 | 7.264 | 9,178,985 |
| 2024-10-10 | 6.453 | 6.696 | 6.453 | 6.601 | 6.601 | 5,471,554 |
| 2024-10-09 | 7.095 | 7.095 | 6.480 | 6.480 | 6.480 | 9,285,909 |
| 2024-10-08 | 7.764 | 7.764 | 7.061 | 7.196 | 7.196 | 15,747,743 |
| 2024-09-30 | 6.757 | 7.061 | 6.615 | 7.061 | 7.061 | 10,516,477 |
| 2024-09-27 | 6.324 | 6.588 | 6.277 | 6.547 | 6.547 | 3,624,817 |
| 2024-09-26 | 5.946 | 6.223 | 5.932 | 6.210 | 6.210 | 2,663,628 |
| 2024-09-25 | 5.993 | 6.135 | 5.980 | 5.993 | 5.993 | 3,150,961 |
| 2024-09-24 | 5.764 | 5.960 | 5.757 | 5.960 | 5.960 | 2,785,589 |
| 2024-09-23 | 5.710 | 5.804 | 5.676 | 5.750 | 5.750 | 998,706 |
| 2024-09-20 | 5.851 | 5.858 | 5.710 | 5.737 | 5.737 | 1,401,576 |
| 2024-09-19 | 5.743 | 5.865 | 5.723 | 5.831 | 5.831 | 1,938,169 |
| 2024-09-18 | 5.838 | 5.838 | 5.689 | 5.757 | 5.757 | 1,474,615 |
| 2024-09-13 | 5.899 | 5.912 | 5.818 | 5.831 | 5.831 | 989,467 |
| 2024-09-12 | 5.899 | 5.993 | 5.865 | 5.899 | 5.899 | 1,246,728 |
| 2024-09-11 | 5.973 | 6.041 | 5.878 | 5.899 | 5.899 | 1,659,276 |
| 2024-09-10 | 6.054 | 6.054 | 5.885 | 5.966 | 5.966 | 1,390,952 |
| 2024-09-09 | 6.034 | 6.115 | 5.987 | 6.014 | 6.014 | 917,511 |
| 2024-09-06 | 6.210 | 6.210 | 6.020 | 6.054 | 6.054 | 1,418,825 |
| 2024-09-05 | 6.155 | 6.189 | 6.128 | 6.182 | 6.182 | 958,243 |
| 2024-09-04 | 6.182 | 6.223 | 6.115 | 6.122 | 6.122 | 1,125,901 |
| 2024-09-03 | 6.155 | 6.277 | 6.149 | 6.216 | 6.216 | 1,208,461 |
| 2024-09-02 | 6.237 | 6.304 | 6.162 | 6.182 | 6.182 | 1,580,469 |
| 2024-08-30 | 6.122 | 6.351 | 6.081 | 6.250 | 6.250 | 2,703,462 |
| 2024-08-29 | 6.034 | 6.149 | 5.912 | 6.122 | 6.122 | 1,996,629 |
| 2024-08-28 | 6.172 | 6.186 | 6.063 | 6.072 | 6.072 | 2,610,135 |
| 2024-08-27 | 6.373 | 6.373 | 6.118 | 6.150 | 6.150 | 3,177,028 |
| 2024-08-26 | 6.355 | 6.446 | 6.341 | 6.401 | 6.401 | 2,376,557 |
| 2024-08-23 | 6.560 | 6.583 | 6.346 | 6.382 | 6.382 | 3,711,687 |
| 2024-08-22 | 6.547 | 6.679 | 6.515 | 6.574 | 6.574 | 2,959,986 |
| 2024-08-21 | 6.739 | 6.739 | 6.419 | 6.547 | 6.547 | 8,169,423 |
| 2024-08-20 | 6.780 | 6.889 | 6.684 | 6.889 | 6.889 | 4,180,159 |
| 2024-08-19 | 6.757 | 6.876 | 6.729 | 6.789 | 6.789 | 2,186,391 |
| 2024-08-16 | 6.707 | 6.761 | 6.665 | 6.748 | 6.748 | 2,386,626 |
| 2024-08-15 | 6.661 | 6.780 | 6.624 | 6.729 | 6.729 | 2,399,342 |
| 2024-08-14 | 6.711 | 6.739 | 6.652 | 6.675 | 6.675 | 1,595,969 |
| 2024-08-13 | 6.734 | 6.757 | 6.647 | 6.725 | 6.725 | 1,743,339 |
| 2024-08-12 | 6.702 | 6.757 | 6.638 | 6.734 | 6.734 | 1,521,670 |
| 2024-08-09 | 6.830 | 6.844 | 6.748 | 6.757 | 6.757 | 2,112,399 |
| 2024-08-08 | 6.725 | 6.825 | 6.670 | 6.807 | 6.807 | 3,193,603 |
| 2024-08-07 | 6.752 | 6.825 | 6.711 | 6.757 | 6.757 | 2,424,087 |
| 2024-08-06 | 6.748 | 6.848 | 6.675 | 6.775 | 6.775 | 3,640,197 |
| 2024-08-05 | 6.862 | 6.894 | 6.665 | 6.670 | 6.670 | 5,653,558 |
| 2024-08-02 | 6.930 | 6.976 | 6.857 | 6.898 | 6.898 | 7,262,731 |
| 2024-08-01 | 6.990 | 7.264 | 6.857 | 7.022 | 7.022 | 10,561,513 |
| 2024-07-31 | 6.771 | 6.976 | 6.716 | 6.930 | 6.930 | 7,939,740 |
| 2024-07-30 | 6.784 | 6.848 | 6.670 | 6.802 | 6.802 | 5,821,069 |
| 2024-07-29 | 6.624 | 6.876 | 6.624 | 6.766 | 6.766 | 7,933,431 |
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.