Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.110 | 4.220 | 4.090 | 4.180 | 3.923 | 4,705,300 |
| 2024-07-24 | 4.110 | 4.200 | 4.080 | 4.130 | 3.876 | 4,946,600 |
| 2024-07-23 | 4.150 | 4.210 | 4.120 | 4.120 | 3.867 | 4,625,500 |
| 2024-07-22 | 4.140 | 4.160 | 4.100 | 4.140 | 3.886 | 3,036,800 |
| 2024-07-19 | 4.120 | 4.150 | 4.080 | 4.140 | 3.886 | 3,348,500 |
| 2024-07-18 | 4.100 | 4.140 | 4.040 | 4.130 | 3.876 | 3,780,763 |
| 2024-07-17 | 4.240 | 4.240 | 4.120 | 4.130 | 3.876 | 4,360,800 |
| 2024-07-16 | 4.240 | 4.320 | 4.210 | 4.230 | 3.970 | 3,905,200 |
| 2024-07-15 | 4.380 | 4.380 | 4.250 | 4.280 | 4.017 | 4,972,248 |
| 2024-07-12 | 4.350 | 4.440 | 4.340 | 4.410 | 4.139 | 5,019,848 |
| 2024-07-11 | 4.300 | 4.390 | 4.270 | 4.370 | 4.102 | 5,978,940 |
| 2024-07-10 | 4.310 | 4.310 | 4.200 | 4.220 | 3.961 | 4,949,900 |
| 2024-07-09 | 4.280 | 4.340 | 4.170 | 4.330 | 4.064 | 4,934,140 |
| 2024-07-08 | 4.330 | 4.350 | 4.250 | 4.270 | 4.008 | 3,299,900 |
| 2024-07-05 | 4.300 | 4.350 | 4.250 | 4.340 | 4.074 | 3,334,800 |
| 2024-07-04 | 4.410 | 4.430 | 4.300 | 4.310 | 4.045 | 4,901,300 |
| 2024-07-03 | 4.500 | 4.500 | 4.420 | 4.430 | 4.158 | 3,479,404 |
| 2024-07-02 | 4.480 | 4.490 | 4.390 | 4.480 | 4.205 | 6,714,600 |
| 2024-07-01 | 4.360 | 4.460 | 4.320 | 4.460 | 4.186 | 8,149,504 |
| 2024-06-28 | 4.240 | 4.370 | 4.200 | 4.320 | 4.055 | 6,440,304 |
| 2024-06-27 | 4.270 | 4.320 | 4.210 | 4.220 | 3.961 | 3,958,704 |
| 2024-06-26 | 4.240 | 4.300 | 4.190 | 4.300 | 4.036 | 6,029,304 |
| 2024-06-25 | 4.160 | 4.280 | 4.160 | 4.240 | 3.980 | 6,400,568 |
| 2024-06-24 | 4.280 | 4.310 | 4.160 | 4.200 | 3.942 | 6,197,268 |
| 2024-06-21 | 4.310 | 4.370 | 4.280 | 4.300 | 4.036 | 4,053,100 |
| 2024-06-20 | 4.380 | 4.400 | 4.290 | 4.310 | 4.045 | 4,858,700 |
| 2024-06-19 | 4.420 | 4.440 | 4.370 | 4.390 | 4.120 | 4,656,600 |
| 2024-06-18 | 4.410 | 4.440 | 4.340 | 4.410 | 4.139 | 5,016,368 |
| 2024-06-17 | 4.480 | 4.510 | 4.380 | 4.410 | 4.139 | 6,417,100 |
| 2024-06-14 | 4.550 | 4.600 | 4.450 | 4.510 | 4.233 | 8,769,300 |
| 2024-06-13 | 4.450 | 4.690 | 4.440 | 4.560 | 4.280 | 12,502,000 |
| 2024-06-12 | 4.440 | 4.490 | 4.380 | 4.470 | 4.196 | 7,265,326 |
| 2024-06-11 | 4.490 | 4.490 | 4.340 | 4.460 | 4.186 | 9,095,700 |
| 2024-06-07 | 4.320 | 4.530 | 4.320 | 4.490 | 4.214 | 12,512,400 |
| 2024-06-06 | 4.450 | 4.470 | 4.190 | 4.260 | 3.998 | 14,104,600 |
| 2024-06-05 | 4.600 | 4.600 | 4.450 | 4.460 | 4.186 | 7,145,100 |
| 2024-06-04 | 4.630 | 4.630 | 4.460 | 4.600 | 4.318 | 8,904,540 |
| 2024-06-03 | 4.760 | 4.760 | 4.580 | 4.620 | 4.336 | 10,663,100 |
| 2024-05-31 | 4.780 | 4.820 | 4.690 | 4.720 | 4.430 | 10,883,000 |
| 2024-05-30 | 4.910 | 4.950 | 4.770 | 4.810 | 4.515 | 11,470,400 |
| 2024-05-29 | 4.920 | 4.970 | 4.770 | 4.920 | 4.618 | 12,087,825 |
| 2024-05-28 | 4.830 | 5.040 | 4.810 | 4.960 | 4.655 | 19,569,925 |
| 2024-05-27 | 4.960 | 5.010 | 4.820 | 4.900 | 4.599 | 13,663,000 |
| 2024-05-24 | 4.780 | 4.980 | 4.770 | 4.930 | 4.627 | 18,873,400 |
| 2024-05-23 | 4.900 | 4.910 | 4.750 | 4.780 | 4.487 | 11,017,400 |
| 2024-05-22 | 4.920 | 4.970 | 4.890 | 4.910 | 4.609 | 9,492,400 |
| 2024-05-21 | 5.000 | 5.000 | 4.880 | 4.920 | 4.618 | 11,317,400 |
| 2024-05-20 | 4.930 | 5.050 | 4.890 | 5.010 | 4.702 | 17,536,309 |
| 2024-05-17 | 4.920 | 5.020 | 4.870 | 4.930 | 4.627 | 15,106,900 |
| 2024-05-16 | 4.860 | 4.960 | 4.860 | 4.870 | 4.571 | 13,859,604 |
| 2024-05-15 | 5.080 | 5.090 | 4.890 | 4.920 | 4.618 | 22,731,896 |
| 2024-05-14 | 5.200 | 5.280 | 5.060 | 5.100 | 4.787 | 35,536,935 |
| 2024-05-13 | 5.360 | 5.540 | 5.160 | 5.300 | 4.975 | 42,351,400 |
| 2024-05-10 | 5.150 | 5.550 | 5.060 | 5.360 | 5.031 | 45,133,220 |
| 2024-05-09 | 5.290 | 5.440 | 5.180 | 5.240 | 4.824 | 29,530,426 |
| 2024-05-08 | 5.000 | 5.650 | 4.880 | 5.410 | 4.981 | 51,859,339 |
| 2024-05-07 | 5.420 | 5.530 | 5.080 | 5.180 | 4.769 | 62,579,300 |
| 2024-05-06 | 4.880 | 5.030 | 4.880 | 5.030 | 4.631 | 11,309,804 |
| 2024-04-30 | 4.490 | 4.650 | 4.460 | 4.570 | 4.208 | 14,350,704 |
| 2024-04-29 | 4.240 | 4.420 | 4.200 | 4.420 | 4.069 | 8,013,800 |
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.