Guangdong Chant Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.730	4.750	4.620	4.660	4.660	14,361,914
2026-07-20	4.690	4.840	4.660	4.740	4.740	17,068,738
2026-07-17	4.720	4.820	4.660	4.700	4.700	14,622,370
2026-07-16	4.750	4.790	4.690	4.740	4.740	6,704,582
2026-07-15	4.720	4.790	4.690	4.790	4.790	8,961,800
2026-07-14	4.540	4.730	4.530	4.730	4.730	10,942,298
2026-07-13	4.630	4.670	4.560	4.580	4.580	7,213,618
2026-07-10	4.670	4.720	4.530	4.640	4.640	11,239,888
2026-07-09	4.610	4.670	4.550	4.670	4.670	10,836,347
2026-07-08	4.550	4.670	4.490	4.640	4.640	10,192,804
2026-07-07	4.610	4.610	4.470	4.540	4.540	8,512,671
2026-07-06	4.610	4.660	4.570	4.610	4.610	8,553,230
2026-07-03	4.560	4.670	4.530	4.650	4.650	8,325,967
2026-07-02	4.520	4.610	4.480	4.560	4.560	10,500,380
2026-07-01	4.430	4.590	4.400	4.520	4.520	10,105,358
2026-06-30	4.390	4.470	4.320	4.470	4.470	10,554,877
2026-06-29	4.440	4.480	4.310	4.400	4.400	12,056,118
2026-06-26	4.470	4.600	4.430	4.440	4.440	17,870,699
2026-06-25	4.560	4.560	4.440	4.470	4.470	9,649,182
2026-06-24	4.600	4.630	4.490	4.570	4.570	9,324,718
2026-06-23	4.580	4.690	4.520	4.640	4.640	13,535,218
2026-06-22	4.480	4.620	4.370	4.610	4.610	16,816,111
2026-06-18	4.800	4.810	4.500	4.550	4.550	22,312,590
2026-06-17	4.910	4.910	4.810	4.820	4.820	9,565,302
2026-06-16	4.950	4.980	4.870	4.920	4.920	10,750,500
2026-06-15	4.950	5.030	4.930	4.960	4.960	11,332,800
2026-06-12	4.890	5.010	4.790	4.940	4.940	18,117,410
2026-06-11	4.850	4.910	4.790	4.840	4.840	11,865,920
2026-06-10	5.160	5.160	4.800	4.910	4.910	26,593,289
2026-06-09	5.200	5.240	5.090	5.210	5.210	10,632,167
2026-06-08	5.400	5.520	5.130	5.160	5.160	22,235,443
2026-06-05	5.830	5.930	5.570	5.590	5.590	22,407,619
2026-06-04	5.860	5.950	5.780	5.840	5.840	17,247,449
2026-06-03	5.810	5.940	5.780	5.910	5.910	18,161,480
2026-06-02	5.880	5.890	5.750	5.870	5.870	19,762,820
2026-06-01	5.760	5.960	5.610	5.960	5.960	26,491,650
2026-05-29	5.570	5.820	5.570	5.730	5.730	21,414,580
2026-05-28	5.500	5.670	5.500	5.600	5.600	13,221,290
2026-05-27	5.590	5.630	5.510	5.530	5.530	12,617,680
2026-05-26	5.700	5.700	5.510	5.640	5.640	13,295,510
2026-05-25	5.570	5.860	5.520	5.730	5.730	20,370,939
2026-05-22	5.570	5.600	5.470	5.570	5.570	10,934,940
2026-05-21	5.740	5.790	5.460	5.510	5.510	18,927,301
2026-05-20	5.980	5.990	5.730	5.740	5.740	19,282,000
2026-05-19	5.850	5.990	5.760	5.980	5.980	19,201,381
2026-05-18	5.700	5.840	5.620	5.840	5.840	14,802,800
2026-05-15	5.850	5.860	5.680	5.700	5.700	20,036,150
2026-05-14	6.000	6.130	5.880	5.880	5.880	24,532,180
2026-05-13	5.820	6.080	5.790	5.990	5.990	28,809,730
2026-05-12	5.820	5.870	5.730	5.810	5.810	15,752,630
2026-05-11	5.830	5.860	5.780	5.810	5.810	15,310,620
2026-05-08	5.830	5.940	5.760	5.850	5.850	18,220,061
2026-05-07	6.190	6.200	6.080	6.120	5.870	21,793,641
2026-05-06	6.140	6.200	6.070	6.190	5.937	20,576,426
2026-04-30	6.010	6.110	5.980	6.090	5.841	23,032,498
2026-04-29	5.840	5.950	5.810	5.940	5.697	15,331,068
2026-04-28	5.820	5.910	5.820	5.860	5.621	14,285,905
2026-04-27	5.900	5.930	5.810	5.860	5.621	13,800,808
2026-04-24	5.850	5.880	5.730	5.780	5.544	16,924,300
2026-04-23	5.880	5.950	5.750	5.910	5.669	22,921,940

← NewerPage 2 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.