Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.490 | 5.640 | 5.450 | 5.640 | 5.410 | 21,229,525 |
| 2026-01-16 | 5.510 | 5.600 | 5.480 | 5.490 | 5.266 | 21,785,524 |
| 2026-01-15 | 5.480 | 5.520 | 5.470 | 5.490 | 5.266 | 9,034,847 |
| 2026-01-14 | 5.510 | 5.560 | 5.460 | 5.510 | 5.285 | 17,455,937 |
| 2026-01-13 | 5.680 | 5.710 | 5.490 | 5.510 | 5.285 | 26,644,073 |
| 2026-01-12 | 5.620 | 5.700 | 5.620 | 5.660 | 5.429 | 12,707,865 |
| 2026-01-09 | 5.650 | 5.700 | 5.580 | 5.640 | 5.410 | 11,160,680 |
| 2026-01-08 | 5.620 | 5.650 | 5.590 | 5.640 | 5.410 | 7,804,703 |
| 2026-01-07 | 5.600 | 5.680 | 5.590 | 5.610 | 5.381 | 11,871,252 |
| 2026-01-06 | 5.530 | 5.600 | 5.530 | 5.600 | 5.371 | 10,873,155 |
| 2026-01-05 | 5.510 | 5.560 | 5.480 | 5.520 | 5.295 | 11,301,308 |
| 2025-12-31 | 5.470 | 5.490 | 5.410 | 5.460 | 5.237 | 8,266,016 |
| 2025-12-30 | 5.450 | 5.520 | 5.440 | 5.480 | 5.256 | 7,865,592 |
| 2025-12-29 | 5.520 | 5.530 | 5.440 | 5.460 | 5.237 | 8,551,335 |
| 2025-12-26 | 5.520 | 5.580 | 5.490 | 5.530 | 5.304 | 8,939,933 |
| 2025-12-25 | 5.510 | 5.540 | 5.440 | 5.520 | 5.295 | 8,344,344 |
| 2025-12-24 | 5.450 | 5.520 | 5.420 | 5.520 | 5.295 | 5,835,361 |
| 2025-12-23 | 5.510 | 5.530 | 5.420 | 5.450 | 5.227 | 9,911,101 |
| 2025-12-22 | 5.560 | 5.610 | 5.500 | 5.510 | 5.285 | 9,575,899 |
| 2025-12-19 | 5.470 | 5.590 | 5.450 | 5.560 | 5.333 | 8,609,263 |
| 2025-12-18 | 5.430 | 5.520 | 5.400 | 5.460 | 5.237 | 9,070,120 |
| 2025-12-17 | 5.480 | 5.500 | 5.320 | 5.450 | 5.227 | 12,783,425 |
| 2025-12-16 | 5.570 | 5.570 | 5.430 | 5.480 | 5.256 | 13,116,898 |
| 2025-12-15 | 5.520 | 5.640 | 5.510 | 5.570 | 5.343 | 10,433,191 |
| 2025-12-12 | 5.600 | 5.640 | 5.540 | 5.550 | 5.323 | 7,714,204 |
| 2025-12-11 | 5.670 | 5.670 | 5.570 | 5.570 | 5.343 | 6,778,404 |
| 2025-12-10 | 5.730 | 5.750 | 5.580 | 5.660 | 5.429 | 11,842,860 |
| 2025-12-09 | 5.800 | 5.840 | 5.730 | 5.730 | 5.496 | 7,061,409 |
| 2025-12-08 | 5.790 | 5.860 | 5.740 | 5.810 | 5.573 | 9,091,256 |
| 2025-12-05 | 5.780 | 5.810 | 5.680 | 5.790 | 5.554 | 9,523,518 |
| 2025-12-04 | 5.960 | 5.970 | 5.790 | 5.810 | 5.573 | 12,919,260 |
| 2025-12-03 | 5.970 | 6.010 | 5.940 | 5.970 | 5.726 | 9,032,712 |
| 2025-12-02 | 5.990 | 6.010 | 5.920 | 5.950 | 5.707 | 8,792,961 |
| 2025-12-01 | 6.060 | 6.090 | 5.930 | 6.000 | 5.755 | 15,261,870 |
| 2025-11-28 | 5.940 | 6.160 | 5.910 | 5.990 | 5.745 | 18,205,652 |
| 2025-11-27 | 5.960 | 6.030 | 5.920 | 5.930 | 5.688 | 11,856,889 |
| 2025-11-26 | 5.990 | 6.060 | 5.930 | 5.970 | 5.726 | 8,732,235 |
| 2025-11-25 | 6.030 | 6.100 | 5.960 | 5.990 | 5.745 | 9,993,280 |
| 2025-11-24 | 6.020 | 6.050 | 5.910 | 5.980 | 5.736 | 11,331,397 |
| 2025-11-21 | 6.150 | 6.240 | 5.970 | 5.970 | 5.726 | 14,531,008 |
| 2025-11-20 | 6.280 | 6.310 | 6.170 | 6.190 | 5.937 | 10,346,504 |
| 2025-11-19 | 6.250 | 6.370 | 6.210 | 6.260 | 6.004 | 11,584,214 |
| 2025-11-18 | 6.320 | 6.380 | 6.190 | 6.290 | 6.033 | 12,108,647 |
| 2025-11-17 | 6.290 | 6.380 | 6.190 | 6.360 | 6.100 | 12,555,823 |
| 2025-11-14 | 6.380 | 6.420 | 6.320 | 6.320 | 6.062 | 9,452,482 |
| 2025-11-13 | 6.380 | 6.410 | 6.330 | 6.390 | 6.129 | 10,376,193 |
| 2025-11-12 | 6.430 | 6.450 | 6.310 | 6.380 | 6.119 | 11,565,573 |
| 2025-11-11 | 6.500 | 6.520 | 6.400 | 6.420 | 6.158 | 13,579,154 |
| 2025-11-10 | 6.350 | 6.500 | 6.320 | 6.470 | 6.206 | 15,709,313 |
| 2025-11-07 | 6.340 | 6.520 | 6.280 | 6.370 | 6.110 | 19,255,103 |
| 2025-11-06 | 6.180 | 6.400 | 6.140 | 6.340 | 6.081 | 24,339,308 |
| 2025-11-05 | 6.060 | 6.210 | 6.030 | 6.180 | 5.928 | 14,000,623 |
| 2025-11-04 | 6.140 | 6.210 | 6.060 | 6.100 | 5.851 | 14,461,986 |
| 2025-11-03 | 6.080 | 6.250 | 6.080 | 6.150 | 5.899 | 25,172,969 |
| 2025-10-31 | 5.980 | 6.080 | 5.930 | 6.050 | 5.803 | 18,780,284 |
| 2025-10-30 | 6.040 | 6.110 | 5.960 | 5.990 | 5.745 | 19,850,330 |
| 2025-10-29 | 5.960 | 6.100 | 5.870 | 6.060 | 5.813 | 27,127,224 |
| 2025-10-28 | 5.980 | 6.050 | 5.930 | 5.960 | 5.717 | 14,790,854 |
| 2025-10-27 | 6.030 | 6.080 | 5.980 | 6.000 | 5.755 | 22,308,837 |
| 2025-10-24 | 6.060 | 6.100 | 5.970 | 6.020 | 5.774 | 18,410,052 |
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.