Guangdong Chant Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.400	6.500	6.370	6.410	6.016	9,350,300
2025-07-22	6.450	6.470	6.320	6.400	6.007	9,673,200
2025-07-21	6.390	6.530	6.380	6.460	6.063	13,622,100
2025-07-18	6.340	6.410	6.310	6.380	5.988	7,918,400
2025-07-17	6.350	6.410	6.320	6.360	5.970	7,300,404
2025-07-16	6.360	6.410	6.310	6.370	5.979	6,673,800
2025-07-15	6.410	6.430	6.280	6.330	5.941	13,145,000
2025-07-14	6.280	6.530	6.260	6.440	6.045	17,584,000
2025-07-11	6.340	6.360	6.220	6.270	5.885	10,131,904
2025-07-10	6.380	6.420	6.300	6.340	5.951	11,697,800
2025-07-09	6.330	6.600	6.320	6.380	5.988	21,904,500
2025-07-08	6.350	6.370	6.210	6.340	5.951	21,387,804
2025-07-07	6.210	6.430	6.090	6.380	5.988	30,680,600
2025-07-04	6.030	6.160	6.000	6.070	5.697	12,432,084
2025-07-03	6.040	6.070	5.960	6.030	5.660	9,043,904
2025-07-02	6.000	6.050	5.950	6.030	5.660	9,381,304
2025-07-01	5.940	5.990	5.910	5.990	5.622	9,114,704
2025-06-30	5.910	5.970	5.870	5.940	5.575	7,534,300
2025-06-27	5.910	5.980	5.890	5.920	5.557	6,207,100
2025-06-26	5.970	5.980	5.890	5.920	5.557	7,537,900
2025-06-25	5.970	6.030	5.920	5.970	5.603	6,473,100
2025-06-24	5.900	5.990	5.880	5.960	5.594	5,685,304
2025-06-23	5.810	5.910	5.800	5.900	5.538	5,547,200
2025-06-20	5.900	5.990	5.870	5.890	5.528	6,107,800
2025-06-19	6.080	6.090	5.900	5.920	5.557	10,719,500
2025-06-18	6.150	6.160	6.060	6.090	5.716	7,530,100
2025-06-17	6.170	6.240	6.100	6.160	5.782	10,424,800
2025-06-16	6.080	6.240	6.070	6.150	5.772	9,924,123
2025-06-13	6.140	6.220	6.070	6.080	5.707	7,808,700
2025-06-12	6.200	6.210	6.100	6.160	5.782	8,567,804
2025-06-11	6.240	6.270	6.160	6.200	5.819	8,290,100
2025-06-10	6.250	6.300	6.120	6.240	5.857	12,374,704
2025-06-09	6.170	6.300	6.160	6.250	5.866	11,271,502
2025-06-06	6.170	6.230	6.110	6.200	5.819	9,929,904
2025-06-05	6.220	6.290	6.130	6.180	5.801	13,766,500
2025-06-04	6.250	6.280	6.150	6.170	5.791	14,308,400
2025-06-03	6.160	6.270	6.070	6.220	5.838	24,105,977
2025-05-30	6.380	6.730	6.200	6.320	5.932	39,897,301
2025-05-29	6.310	6.420	6.220	6.350	5.960	30,256,905
2025-05-28	6.300	6.380	6.200	6.330	5.941	39,459,400
2025-05-27	6.200	6.380	6.130	6.230	5.848	51,686,100
2025-05-26	5.700	6.280	5.690	6.280	5.894	38,126,679
2025-05-23	5.840	5.840	5.700	5.710	5.359	10,567,600
2025-05-22	5.930	6.100	5.790	5.800	5.444	17,422,400
2025-05-21	5.850	5.960	5.830	5.930	5.566	10,271,300
2025-05-20	5.850	5.870	5.800	5.850	5.491	6,102,204
2025-05-19	5.800	5.890	5.770	5.840	5.481	8,642,104
2025-05-16	5.750	5.850	5.740	5.800	5.444	5,553,700
2025-05-15	5.810	5.830	5.740	5.760	5.406	6,807,860
2025-05-14	5.860	5.920	5.790	5.820	5.463	9,590,200
2025-05-13	5.900	5.930	5.820	5.870	5.510	8,988,800
2025-05-12	5.990	6.000	5.800	5.860	5.500	15,573,000
2025-05-09	5.810	5.970	5.750	5.950	5.585	13,645,600
2025-05-08	5.820	5.950	5.780	5.840	5.481	10,105,679
2025-05-07	5.940	5.970	5.800	5.820	5.463	12,081,100
2025-05-06	5.670	5.910	5.670	5.890	5.528	12,062,674
2025-04-30	5.740	5.780	5.640	5.670	5.322	7,955,404
2025-04-29	5.670	5.720	5.580	5.630	5.284	9,168,200
2025-04-28	5.820	5.900	5.670	5.740	5.388	11,469,900
2025-04-25	5.710	5.900	5.710	5.860	5.500	11,757,300

← NewerPage 6 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.