Guangdong Chant Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.030	6.090	5.970	6.080	5.832	17,458,279
2025-10-22	6.040	6.120	6.020	6.030	5.784	19,447,606
2025-10-21	5.960	6.110	5.850	6.080	5.832	32,789,823
2025-10-20	5.990	6.170	5.930	5.950	5.707	41,799,168
2025-10-17	5.830	5.960	5.770	5.800	5.563	28,446,287
2025-10-16	6.180	6.190	5.850	5.870	5.630	35,852,692
2025-10-15	6.410	6.430	6.170	6.250	5.995	28,144,864
2025-10-14	6.770	6.850	6.490	6.510	6.244	21,078,555
2025-10-13	6.780	6.920	6.550	6.820	6.541	17,679,915
2025-10-10	6.790	6.960	6.760	6.820	6.541	13,901,718
2025-10-09	6.880	6.990	6.790	6.810	6.532	11,723,783
2025-09-30	6.980	7.010	6.860	6.890	6.609	10,183,386
2025-09-29	6.850	7.110	6.690	7.020	6.733	15,529,061
2025-09-26	6.960	7.030	6.830	6.850	6.570	12,167,959
2025-09-25	7.000	7.060	6.890	6.940	6.657	14,853,109
2025-09-24	6.850	7.080	6.730	7.030	6.743	15,691,504
2025-09-23	7.110	7.160	6.760	7.000	6.570	17,370,500
2025-09-22	7.270	7.290	7.080	7.120	6.683	16,275,760
2025-09-19	7.360	7.470	7.230	7.280	6.833	14,161,112
2025-09-18	7.440	7.600	7.300	7.360	6.908	29,958,268
2025-09-17	7.250	7.680	7.150	7.440	6.983	37,199,600
2025-09-16	6.920	7.380	6.830	7.240	6.795	38,598,400
2025-09-15	6.770	7.140	6.750	6.920	6.495	41,156,787
2025-09-12	6.550	6.750	6.510	6.710	6.298	23,904,843
2025-09-11	6.460	6.550	6.360	6.520	6.120	10,755,100
2025-09-10	6.450	6.480	6.370	6.460	6.063	8,320,523
2025-09-09	6.540	6.540	6.420	6.460	6.063	8,998,823
2025-09-08	6.440	6.560	6.420	6.540	6.138	12,181,100
2025-09-05	6.320	6.450	6.260	6.450	6.054	12,028,300
2025-09-04	6.310	6.400	6.220	6.320	5.932	16,612,507
2025-09-03	6.410	6.430	6.210	6.250	5.866	13,743,555
2025-09-02	6.530	6.600	6.340	6.410	6.016	14,936,704
2025-09-01	6.450	6.590	6.390	6.520	6.120	18,528,038
2025-08-29	6.530	6.550	6.410	6.440	6.045	21,651,085
2025-08-28	6.610	6.750	6.330	6.530	6.129	51,853,413
2025-08-27	6.600	7.240	6.530	6.730	6.317	66,055,887
2025-08-26	6.520	6.580	6.430	6.580	6.176	9,570,904
2025-08-25	6.440	6.600	6.420	6.490	6.092	11,208,000
2025-08-22	6.390	6.460	6.340	6.440	6.045	10,311,823
2025-08-21	6.420	6.440	6.370	6.400	6.007	6,542,800
2025-08-20	6.340	6.420	6.270	6.410	6.016	9,439,401
2025-08-19	6.290	6.330	6.240	6.330	5.941	6,584,500
2025-08-18	6.200	6.370	6.200	6.300	5.913	10,970,500
2025-08-15	6.140	6.190	6.120	6.170	5.791	8,543,704
2025-08-14	6.300	6.330	6.130	6.130	5.754	8,456,808
2025-08-13	6.290	6.340	6.260	6.300	5.913	6,257,800
2025-08-12	6.340	6.350	6.270	6.300	5.913	4,859,700
2025-08-11	6.330	6.340	6.240	6.340	5.951	7,796,700
2025-08-08	6.210	6.340	6.210	6.330	5.941	8,231,700
2025-08-07	6.220	6.250	6.160	6.210	5.829	5,585,704
2025-08-06	6.270	6.290	6.190	6.220	5.838	8,342,100
2025-08-05	6.200	6.280	6.160	6.260	5.876	7,853,900
2025-08-04	6.230	6.260	6.080	6.170	5.791	9,819,600
2025-08-01	6.220	6.250	6.170	6.220	5.838	5,229,400
2025-07-31	6.310	6.330	6.150	6.190	5.810	9,198,900
2025-07-30	6.340	6.360	6.280	6.340	5.951	8,543,204
2025-07-29	6.430	6.460	6.300	6.350	5.960	8,098,701
2025-07-28	6.470	6.500	6.410	6.460	6.063	9,160,400
2025-07-25	6.480	6.500	6.360	6.400	6.007	10,139,000
2025-07-24	6.450	6.520	6.390	6.480	6.082	7,673,800

← NewerPage 5 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.