Guangdong Chant Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.700	4.740	4.650	4.680	4.680	6,191,673
2026-10-20	4.740	4.770	4.660	4.670	4.670	7,324,217
2026-10-19	4.740	4.780	4.720	4.750	4.750	4,879,800
2026-10-16	4.780	4.840	4.740	4.770	4.770	5,422,523
2026-10-15	4.860	4.870	4.740	4.750	4.750	8,959,441
2026-10-14	4.920	4.960	4.880	4.910	4.910	5,876,890
2026-10-13	4.870	4.930	4.800	4.910	4.910	5,471,568
2026-10-12	4.940	4.970	4.870	4.890	4.890	6,296,613
2026-10-09	4.890	4.960	4.830	4.940	4.940	7,979,400
2026-10-08	4.840	4.940	4.820	4.930	4.930	10,012,190
2026-09-30	4.850	4.860	4.780	4.840	4.840	4,480,473
2026-09-29	4.760	4.870	4.750	4.800	4.800	4,913,194
2026-09-28	4.810	4.820	4.740	4.770	4.770	5,326,268
2026-09-24	4.790	4.830	4.770	4.810	4.810	3,026,851
2026-09-23	4.900	4.900	4.780	4.790	4.790	5,625,400
2026-09-22	4.900	4.910	4.860	4.880	4.880	6,656,500
2026-09-21	4.870	4.900	4.830	4.900	4.900	5,916,099
2026-09-18	4.820	4.900	4.810	4.860	4.860	7,084,200
2026-09-17	4.840	4.860	4.720	4.820	4.820	9,320,600
2026-09-16	4.790	4.880	4.780	4.860	4.860	8,908,800
2026-09-15	4.880	4.920	4.790	4.800	4.800	10,140,300
2026-09-14	4.890	4.970	4.840	4.900	4.900	8,971,000
2026-09-11	5.000	5.000	4.880	4.910	4.910	14,524,094
2026-09-10	4.960	5.040	4.950	5.000	5.000	11,949,369
2026-09-09	4.950	5.000	4.940	4.990	4.990	8,040,286
2026-09-08	4.890	4.980	4.880	4.970	4.970	11,162,771
2026-09-07	4.880	4.900	4.840	4.880	4.880	5,767,600
2026-09-04	4.900	4.930	4.840	4.870	4.870	11,071,000
2026-09-03	4.970	5.010	4.870	4.880	4.880	6,878,737
2026-09-02	4.950	4.990	4.870	4.970	4.970	9,528,637
2026-09-01	4.850	4.970	4.850	4.960	4.960	9,555,552
2026-08-31	4.900	4.950	4.860	4.870	4.870	12,888,352
2026-08-28	4.930	4.950	4.870	4.940	4.940	8,650,652
2026-08-27	4.900	4.950	4.870	4.910	4.910	12,049,284
2026-08-26	4.820	4.880	4.810	4.860	4.860	9,016,153
2026-08-25	4.700	4.830	4.700	4.820	4.820	7,876,926
2026-08-24	4.740	4.780	4.700	4.740	4.740	6,108,870
2026-08-21	4.770	4.790	4.720	4.750	4.750	6,127,744
2026-08-20	4.750	4.810	4.740	4.810	4.810	6,549,240
2026-08-19	4.810	4.850	4.710	4.740	4.740	9,931,400
2026-08-18	4.800	4.890	4.780	4.850	4.850	10,699,056
2026-08-17	4.740	4.810	4.710	4.790	4.790	9,234,256
2026-08-14	4.810	4.810	4.680	4.750	4.750	11,374,700
2026-08-13	4.820	4.850	4.770	4.800	4.800	8,464,219
2026-08-12	4.870	4.870	4.780	4.840	4.840	8,710,455
2026-08-11	4.800	4.870	4.760	4.830	4.830	9,791,543
2026-08-10	4.700	4.840	4.690	4.840	4.840	17,189,783
2026-08-07	4.730	4.740	4.640	4.690	4.690	9,740,900
2026-08-06	4.750	4.760	4.660	4.740	4.740	8,982,700
2026-08-05	4.790	4.800	4.710	4.760	4.760	12,204,137
2026-08-04	4.820	4.840	4.770	4.780	4.780	10,312,793
2026-08-03	4.730	4.820	4.710	4.810	4.810	10,581,600
2026-07-31	4.690	4.740	4.680	4.720	4.720	6,564,400
2026-07-30	4.690	4.760	4.630	4.670	4.670	8,261,500
2026-07-29	4.630	4.730	4.610	4.720	4.720	9,219,408
2026-07-28	4.630	4.680	4.610	4.630	4.630	5,710,410
2026-07-27	4.560	4.670	4.530	4.650	4.650	9,098,451
2026-07-24	4.760	4.800	4.580	4.580	4.580	14,286,200
2026-07-23	4.670	4.830	4.640	4.800	4.800	11,798,136
2026-07-22	4.690	4.720	4.630	4.710	4.710	9,640,121

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.2500 CNY
2025-09-24	0.1500 CNY
2024-05-10	0.1000 CNY
2021-04-30	0.2000 CNY
2020-06-03	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.