Guangdong Chant Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.780	5.880	5.740	5.870	5.404	14,982,708
2023-07-28	5.850	5.890	5.760	5.790	5.331	20,907,773
2023-07-27	5.910	6.030	5.850	5.870	5.404	16,815,200
2023-07-26	5.940	5.970	5.870	5.890	5.423	15,600,278
2023-07-25	5.930	6.000	5.900	5.930	5.460	17,769,900
2023-07-24	5.870	6.020	5.820	5.940	5.469	20,567,150
2023-07-21	6.010	6.180	5.900	5.960	5.487	31,813,253
2023-07-20	5.900	6.200	5.850	6.050	5.570	49,692,902
2023-07-19	5.980	6.000	5.850	5.910	5.441	25,055,666
2023-07-18	6.130	6.140	5.870	5.940	5.469	33,782,173
2023-07-17	6.310	6.420	6.030	6.090	5.607	44,184,230
2023-07-14	6.300	6.490	6.060	6.310	5.810	68,094,516
2023-07-13	6.750	7.070	6.400	6.550	6.031	101,237,227
2023-07-12	5.880	6.570	5.830	6.570	6.049	78,181,470
2023-07-11	6.130	6.440	5.910	5.970	5.497	83,762,723
2023-07-10	6.190	6.190	5.950	6.190	5.699	41,429,050
2023-07-07	5.630	5.630	5.630	5.630	5.184	10,840,484
2023-07-06	5.120	5.140	5.100	5.120	4.714	2,744,000
2023-07-05	5.140	5.170	5.100	5.120	4.714	3,463,600
2023-07-04	5.160	5.200	5.110	5.150	4.742	5,018,000
2023-07-03	5.120	5.230	5.120	5.160	4.751	6,512,900
2023-06-30	5.110	5.250	5.100	5.120	4.714	6,708,604
2023-06-29	5.070	5.140	5.030	5.120	4.714	6,891,220
2023-06-28	5.000	5.080	4.970	5.080	4.677	7,286,500
2023-06-27	4.890	5.010	4.850	5.000	4.603	6,856,200
2023-06-26	4.800	4.930	4.780	4.880	4.493	6,992,600
2023-06-21	4.850	4.870	4.800	4.810	4.429	3,525,500
2023-06-20	4.960	4.960	4.820	4.840	4.456	4,425,700
2023-06-19	4.930	4.980	4.910	4.950	4.557	4,188,000
2023-06-16	4.920	5.000	4.880	4.960	4.567	5,620,600
2023-06-15	4.930	4.930	4.840	4.910	4.521	5,136,300
2023-06-14	4.930	4.940	4.900	4.920	4.530	3,584,004
2023-06-13	4.940	4.950	4.890	4.950	4.557	4,844,800
2023-06-12	4.980	5.000	4.870	4.960	4.567	4,480,000
2023-06-09	5.010	5.010	4.950	4.990	4.594	3,925,200
2023-06-08	5.010	5.020	4.950	5.010	4.613	4,129,600
2023-06-07	5.020	5.040	4.980	5.010	4.613	3,900,400
2023-06-06	5.210	5.230	5.000	5.020	4.622	7,076,666
2023-06-05	5.190	5.250	5.140	5.240	4.824	5,183,546
2023-06-02	5.110	5.220	5.110	5.190	4.778	7,261,000
2023-06-01	5.260	5.260	5.110	5.130	4.723	8,835,104
2023-05-31	5.330	5.370	5.210	5.250	4.834	6,648,400
2023-05-30	5.250	5.410	5.220	5.330	4.907	8,081,400
2023-05-29	5.180	5.270	5.150	5.250	4.834	6,774,904
2023-05-26	5.270	5.280	5.140	5.190	4.778	6,503,900
2023-05-25	5.120	5.300	5.110	5.280	4.861	10,448,104
2023-05-24	5.120	5.230	5.120	5.150	4.742	5,714,504
2023-05-23	5.200	5.210	5.100	5.150	4.742	7,499,504
2023-05-22	5.020	5.170	5.000	5.160	4.751	11,826,209
2023-05-19	5.100	5.120	4.880	5.020	4.622	13,602,917
2023-05-18	5.380	5.380	5.100	5.150	4.742	19,140,200
2023-05-17	5.220	5.410	5.150	5.410	4.981	6,788,399
2023-05-16	5.220	5.250	5.150	5.200	4.788	4,472,120
2023-05-15	5.210	5.240	5.100	5.220	4.806	5,287,700
2023-05-12	5.190	5.270	5.160	5.180	4.769	4,958,600
2023-05-11	5.130	5.210	5.100	5.190	4.778	4,573,271
2023-05-10	5.090	5.140	5.040	5.110	4.705	3,685,500
2023-05-09	5.170	5.220	5.100	5.100	4.696	5,535,000
2023-05-08	5.180	5.200	5.140	5.170	4.760	4,386,600
2023-05-05	5.200	5.200	5.120	5.160	4.751	5,297,904

← NewerPage 14 of 21 · 1,212 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.