Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.690 | 5.830 | 5.670 | 5.720 | 5.369 | 11,716,500 |
| 2025-04-23 | 5.720 | 5.780 | 5.680 | 5.690 | 5.341 | 8,699,200 |
| 2025-04-22 | 5.930 | 5.990 | 5.700 | 5.760 | 5.406 | 18,323,721 |
| 2025-04-21 | 5.500 | 5.670 | 5.380 | 5.650 | 5.303 | 15,139,500 |
| 2025-04-18 | 5.410 | 5.420 | 5.320 | 5.400 | 5.068 | 6,286,800 |
| 2025-04-17 | 5.380 | 5.490 | 5.310 | 5.440 | 5.106 | 8,868,504 |
| 2025-04-16 | 5.500 | 5.580 | 5.300 | 5.340 | 5.012 | 10,844,400 |
| 2025-04-15 | 5.450 | 5.550 | 5.420 | 5.530 | 5.190 | 7,502,200 |
| 2025-04-14 | 5.340 | 5.550 | 5.330 | 5.450 | 5.115 | 10,018,521 |
| 2025-04-11 | 5.240 | 5.380 | 5.240 | 5.280 | 4.956 | 7,501,700 |
| 2025-04-10 | 5.240 | 5.420 | 5.240 | 5.330 | 5.003 | 11,449,100 |
| 2025-04-09 | 5.090 | 5.210 | 4.750 | 5.170 | 4.853 | 14,064,000 |
| 2025-04-08 | 5.110 | 5.300 | 5.050 | 5.180 | 4.862 | 16,227,670 |
| 2025-04-07 | 5.450 | 5.700 | 5.370 | 5.370 | 5.040 | 10,577,000 |
| 2025-04-03 | 5.960 | 6.120 | 5.900 | 5.970 | 5.603 | 15,508,500 |
| 2025-04-02 | 5.920 | 5.990 | 5.820 | 5.970 | 5.603 | 8,768,400 |
| 2025-04-01 | 5.730 | 5.990 | 5.730 | 5.940 | 5.575 | 12,070,204 |
| 2025-03-31 | 5.720 | 5.780 | 5.570 | 5.740 | 5.388 | 10,359,730 |
| 2025-03-28 | 5.850 | 5.880 | 5.710 | 5.780 | 5.425 | 11,777,825 |
| 2025-03-27 | 5.930 | 5.980 | 5.800 | 5.860 | 5.500 | 10,254,204 |
| 2025-03-26 | 5.950 | 5.990 | 5.880 | 5.970 | 5.603 | 11,225,270 |
| 2025-03-25 | 5.940 | 6.040 | 5.880 | 5.940 | 5.575 | 10,273,947 |
| 2025-03-24 | 5.990 | 6.080 | 5.810 | 5.960 | 5.594 | 14,280,206 |
| 2025-03-21 | 6.030 | 6.150 | 5.990 | 6.030 | 5.660 | 14,185,700 |
| 2025-03-20 | 6.020 | 6.320 | 5.970 | 6.070 | 5.697 | 24,016,377 |
| 2025-03-19 | 5.910 | 6.110 | 5.820 | 6.050 | 5.679 | 16,815,170 |
| 2025-03-18 | 5.970 | 6.020 | 5.870 | 5.950 | 5.585 | 11,264,900 |
| 2025-03-17 | 5.880 | 6.030 | 5.820 | 5.970 | 5.603 | 18,102,900 |
| 2025-03-14 | 5.840 | 5.900 | 5.780 | 5.860 | 5.500 | 10,855,800 |
| 2025-03-13 | 5.910 | 5.910 | 5.770 | 5.870 | 5.510 | 11,768,043 |
| 2025-03-12 | 5.910 | 5.940 | 5.830 | 5.890 | 5.528 | 11,173,900 |
| 2025-03-11 | 5.970 | 6.000 | 5.820 | 5.910 | 5.547 | 15,398,300 |
| 2025-03-10 | 6.010 | 6.080 | 5.930 | 6.050 | 5.679 | 14,117,200 |
| 2025-03-07 | 5.930 | 6.120 | 5.930 | 6.000 | 5.632 | 19,463,142 |
| 2025-03-06 | 5.830 | 6.030 | 5.760 | 5.930 | 5.566 | 21,898,042 |
| 2025-03-05 | 5.800 | 5.930 | 5.740 | 5.810 | 5.453 | 19,492,340 |
| 2025-03-04 | 5.790 | 5.970 | 5.760 | 5.840 | 5.481 | 29,313,200 |
| 2025-03-03 | 6.770 | 6.770 | 5.780 | 5.880 | 5.519 | 60,179,364 |
| 2025-02-28 | 6.310 | 6.310 | 6.310 | 6.310 | 5.923 | 12,410,100 |
| 2025-02-27 | 5.820 | 5.960 | 5.690 | 5.740 | 5.388 | 49,038,500 |
| 2025-02-26 | 5.220 | 5.750 | 5.220 | 5.750 | 5.397 | 36,400,004 |
| 2025-02-25 | 5.280 | 5.320 | 5.210 | 5.230 | 4.909 | 15,480,501 |
| 2025-02-24 | 5.260 | 5.380 | 5.200 | 5.290 | 4.965 | 19,294,505 |
| 2025-02-21 | 5.270 | 5.320 | 5.200 | 5.260 | 4.937 | 15,420,100 |
| 2025-02-20 | 5.340 | 5.350 | 5.150 | 5.270 | 4.946 | 23,289,100 |
| 2025-02-19 | 5.370 | 5.470 | 5.290 | 5.360 | 5.031 | 28,755,608 |
| 2025-02-18 | 5.350 | 5.610 | 5.330 | 5.440 | 5.106 | 51,915,624 |
| 2025-02-17 | 4.920 | 5.350 | 4.880 | 5.350 | 5.022 | 41,198,718 |
| 2025-02-14 | 4.850 | 4.900 | 4.830 | 4.860 | 4.562 | 6,202,000 |
| 2025-02-13 | 4.890 | 4.910 | 4.850 | 4.860 | 4.562 | 6,924,604 |
| 2025-02-12 | 4.860 | 4.930 | 4.860 | 4.900 | 4.599 | 6,301,600 |
| 2025-02-11 | 4.900 | 4.920 | 4.820 | 4.890 | 4.590 | 6,744,900 |
| 2025-02-10 | 4.850 | 4.900 | 4.820 | 4.900 | 4.599 | 8,063,500 |
| 2025-02-07 | 4.830 | 4.880 | 4.770 | 4.830 | 4.533 | 10,282,000 |
| 2025-02-06 | 4.730 | 4.790 | 4.660 | 4.790 | 4.496 | 8,173,600 |
| 2025-02-05 | 4.770 | 4.780 | 4.680 | 4.750 | 4.458 | 6,816,614 |
| 2025-01-27 | 4.750 | 4.830 | 4.740 | 4.740 | 4.449 | 5,804,000 |
| 2025-01-24 | 4.760 | 4.780 | 4.670 | 4.750 | 4.458 | 8,284,500 |
| 2025-01-23 | 4.850 | 4.960 | 4.780 | 4.780 | 4.487 | 10,483,600 |
| 2025-01-22 | 4.900 | 4.940 | 4.790 | 4.810 | 4.515 | 9,335,400 |
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.