Guangdong Chant Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.860	5.900	5.790	5.860	5.621	11,064,959
2026-04-21	5.900	5.920	5.730	5.870	5.630	17,858,800
2026-04-20	5.770	5.920	5.700	5.910	5.669	20,460,266
2026-04-17	5.790	5.830	5.720	5.780	5.544	10,366,686
2026-04-16	5.720	5.850	5.700	5.800	5.563	12,156,520
2026-04-15	5.790	5.790	5.690	5.710	5.477	11,460,700
2026-04-14	5.800	5.820	5.700	5.780	5.544	11,811,500
2026-04-13	5.720	5.780	5.660	5.760	5.525	14,173,400
2026-04-10	5.710	5.880	5.710	5.760	5.525	17,832,319
2026-04-09	5.790	5.790	5.670	5.680	5.448	16,322,400
2026-04-08	5.690	5.860	5.650	5.840	5.601	24,346,017
2026-04-07	5.460	5.710	5.420	5.640	5.410	25,456,503
2026-04-03	5.860	5.890	5.460	5.470	5.247	34,242,097
2026-04-02	6.170	6.390	5.860	5.860	5.621	44,245,161
2026-04-01	6.510	6.560	6.130	6.200	5.947	53,477,072
2026-03-31	6.420	6.920	6.350	6.520	6.254	63,385,265
2026-03-30	6.640	6.760	6.200	6.390	6.129	59,038,609
2026-03-27	6.700	7.100	6.660	6.770	6.493	80,281,329
2026-03-26	6.710	6.920	6.550	6.830	6.551	84,235,893
2026-03-25	6.340	6.910	6.280	6.720	6.446	81,018,683
2026-03-24	6.150	6.360	6.090	6.360	6.100	43,078,030
2026-03-23	6.130	6.270	6.000	6.040	5.793	35,586,124
2026-03-20	6.360	6.450	6.170	6.190	5.937	36,361,976
2026-03-19	6.140	6.500	6.080	6.300	6.043	43,139,162
2026-03-18	6.020	6.220	6.010	6.170	5.918	19,548,601
2026-03-17	6.150	6.180	6.020	6.040	5.793	14,025,994
2026-03-16	6.200	6.200	6.080	6.160	5.908	15,422,682
2026-03-13	6.230	6.300	6.150	6.190	5.937	29,899,102
2026-03-12	6.230	6.380	6.180	6.350	6.091	32,883,689
2026-03-11	6.150	6.260	5.990	6.240	5.985	29,062,909
2026-03-10	6.080	6.280	6.070	6.170	5.918	22,208,764
2026-03-09	6.040	6.160	6.000	6.090	5.841	26,998,449
2026-03-06	5.880	6.080	5.860	6.070	5.822	20,327,033
2026-03-05	5.910	5.980	5.840	5.900	5.659	14,641,282
2026-03-04	5.790	5.900	5.720	5.810	5.573	14,012,164
2026-03-03	5.950	6.020	5.820	5.860	5.621	16,305,917
2026-03-02	5.940	6.020	5.870	5.900	5.659	16,571,536
2026-02-27	5.900	6.050	5.880	6.020	5.774	20,355,564
2026-02-26	5.800	5.940	5.780	5.890	5.649	15,185,671
2026-02-25	5.770	5.850	5.760	5.780	5.544	9,690,323
2026-02-24	5.630	5.790	5.630	5.770	5.534	12,115,096
2026-02-13	5.770	5.770	5.600	5.620	5.390	12,867,422
2026-02-12	5.820	5.830	5.700	5.780	5.544	9,782,917
2026-02-11	5.820	5.850	5.790	5.820	5.582	8,505,055
2026-02-10	5.850	5.870	5.790	5.800	5.563	9,002,083
2026-02-09	5.880	5.900	5.820	5.850	5.611	9,103,147
2026-02-06	5.780	5.900	5.770	5.860	5.621	10,855,227
2026-02-05	5.890	5.890	5.780	5.800	5.563	11,461,942
2026-02-04	5.850	5.940	5.800	5.900	5.659	13,705,840
2026-02-03	5.770	5.850	5.730	5.850	5.611	14,443,739
2026-02-02	5.800	5.880	5.700	5.710	5.477	18,676,767
2026-01-30	5.700	5.810	5.660	5.800	5.563	16,558,576
2026-01-29	5.650	5.750	5.640	5.700	5.467	13,258,946
2026-01-28	5.610	5.710	5.580	5.690	5.458	15,382,609
2026-01-27	5.700	5.700	5.500	5.630	5.400	17,516,685
2026-01-26	5.790	5.800	5.670	5.730	5.496	12,986,900
2026-01-23	5.800	5.800	5.730	5.780	5.544	11,363,672
2026-01-22	5.720	5.800	5.680	5.790	5.554	13,566,385
2026-01-21	5.670	5.720	5.600	5.720	5.486	11,851,669
2026-01-20	5.660	5.720	5.610	5.690	5.458	17,758,151

← NewerPage 3 of 21 · 1,217 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.