Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.930 | 4.990 | 4.810 | 4.920 | 4.618 | 16,595,224 |
| 2025-01-20 | 4.690 | 5.080 | 4.580 | 4.910 | 4.609 | 27,462,930 |
| 2025-01-17 | 4.650 | 4.680 | 4.570 | 4.620 | 4.336 | 7,860,873 |
| 2025-01-16 | 4.580 | 4.650 | 4.520 | 4.650 | 4.365 | 10,460,604 |
| 2025-01-15 | 4.580 | 4.580 | 4.480 | 4.510 | 4.233 | 8,362,300 |
| 2025-01-14 | 4.390 | 4.550 | 4.390 | 4.540 | 4.261 | 9,266,000 |
| 2025-01-13 | 4.320 | 4.400 | 4.240 | 4.380 | 4.111 | 8,347,400 |
| 2025-01-10 | 4.600 | 4.610 | 4.380 | 4.390 | 4.120 | 10,217,373 |
| 2025-01-09 | 4.510 | 4.620 | 4.510 | 4.570 | 4.289 | 9,283,161 |
| 2025-01-08 | 4.570 | 4.620 | 4.420 | 4.540 | 4.261 | 10,780,300 |
| 2025-01-07 | 4.480 | 4.590 | 4.430 | 4.590 | 4.308 | 13,194,700 |
| 2025-01-06 | 4.480 | 4.530 | 4.280 | 4.420 | 4.149 | 13,130,873 |
| 2025-01-03 | 4.840 | 4.920 | 4.480 | 4.490 | 4.214 | 21,176,100 |
| 2025-01-02 | 4.760 | 4.950 | 4.670 | 4.790 | 4.496 | 21,777,194 |
| 2024-12-31 | 5.100 | 5.160 | 4.780 | 4.780 | 4.487 | 31,003,308 |
| 2024-12-30 | 5.400 | 5.410 | 5.080 | 5.150 | 4.834 | 36,132,904 |
| 2024-12-27 | 5.360 | 5.580 | 5.330 | 5.450 | 5.115 | 39,023,769 |
| 2024-12-26 | 5.440 | 5.840 | 5.300 | 5.550 | 5.209 | 52,775,556 |
| 2024-12-25 | 5.870 | 5.870 | 5.430 | 5.430 | 5.097 | 77,343,860 |
| 2024-12-24 | 5.310 | 6.030 | 5.200 | 6.030 | 5.660 | 76,095,471 |
| 2024-12-23 | 5.390 | 5.820 | 5.120 | 5.480 | 5.144 | 75,919,900 |
| 2024-12-20 | 4.880 | 5.290 | 4.880 | 5.290 | 4.965 | 31,619,594 |
| 2024-12-19 | 4.740 | 4.840 | 4.680 | 4.810 | 4.515 | 8,572,800 |
| 2024-12-18 | 4.790 | 4.870 | 4.710 | 4.760 | 4.468 | 8,442,770 |
| 2024-12-17 | 4.990 | 4.990 | 4.740 | 4.760 | 4.468 | 9,912,000 |
| 2024-12-16 | 4.920 | 5.010 | 4.900 | 4.960 | 4.655 | 8,354,300 |
| 2024-12-13 | 4.960 | 4.970 | 4.870 | 4.940 | 4.637 | 6,038,100 |
| 2024-12-12 | 4.900 | 4.980 | 4.870 | 4.970 | 4.665 | 7,601,700 |
| 2024-12-11 | 4.830 | 4.900 | 4.810 | 4.900 | 4.599 | 6,879,800 |
| 2024-12-10 | 5.010 | 5.020 | 4.810 | 4.830 | 4.533 | 11,373,600 |
| 2024-12-09 | 4.900 | 4.940 | 4.820 | 4.890 | 4.590 | 9,360,200 |
| 2024-12-06 | 4.770 | 4.890 | 4.770 | 4.860 | 4.562 | 9,481,800 |
| 2024-12-05 | 4.750 | 4.800 | 4.720 | 4.770 | 4.477 | 5,663,944 |
| 2024-12-04 | 4.820 | 4.850 | 4.710 | 4.750 | 4.458 | 6,976,900 |
| 2024-12-03 | 4.840 | 4.860 | 4.790 | 4.840 | 4.543 | 7,792,000 |
| 2024-12-02 | 4.740 | 4.830 | 4.740 | 4.820 | 4.524 | 9,565,000 |
| 2024-11-29 | 4.750 | 4.770 | 4.680 | 4.760 | 4.468 | 9,334,200 |
| 2024-11-28 | 4.620 | 4.790 | 4.620 | 4.750 | 4.458 | 13,012,600 |
| 2024-11-27 | 4.620 | 4.650 | 4.470 | 4.650 | 4.365 | 8,858,500 |
| 2024-11-26 | 4.620 | 4.720 | 4.580 | 4.590 | 4.308 | 10,640,600 |
| 2024-11-25 | 4.520 | 4.630 | 4.490 | 4.630 | 4.346 | 8,500,800 |
| 2024-11-22 | 4.640 | 4.660 | 4.490 | 4.510 | 4.233 | 7,921,500 |
| 2024-11-21 | 4.610 | 4.640 | 4.560 | 4.640 | 4.355 | 5,622,900 |
| 2024-11-20 | 4.500 | 4.620 | 4.500 | 4.610 | 4.327 | 8,500,500 |
| 2024-11-19 | 4.440 | 4.520 | 4.400 | 4.520 | 4.243 | 6,612,307 |
| 2024-11-18 | 4.470 | 4.540 | 4.400 | 4.430 | 4.158 | 8,675,839 |
| 2024-11-15 | 4.470 | 4.550 | 4.410 | 4.420 | 4.149 | 7,241,200 |
| 2024-11-14 | 4.590 | 4.640 | 4.460 | 4.490 | 4.214 | 8,899,039 |
| 2024-11-13 | 4.610 | 4.640 | 4.530 | 4.620 | 4.336 | 8,232,100 |
| 2024-11-12 | 4.630 | 4.690 | 4.580 | 4.600 | 4.318 | 12,148,500 |
| 2024-11-11 | 4.570 | 4.650 | 4.550 | 4.620 | 4.336 | 8,998,904 |
| 2024-11-08 | 4.730 | 4.730 | 4.570 | 4.590 | 4.308 | 11,410,200 |
| 2024-11-07 | 4.490 | 4.750 | 4.490 | 4.660 | 4.374 | 15,181,042 |
| 2024-11-06 | 4.530 | 4.550 | 4.460 | 4.510 | 4.233 | 13,796,052 |
| 2024-11-05 | 4.410 | 4.530 | 4.400 | 4.530 | 4.252 | 12,404,552 |
| 2024-11-04 | 4.390 | 4.430 | 4.320 | 4.420 | 4.149 | 7,131,700 |
| 2024-11-01 | 4.490 | 4.500 | 4.360 | 4.380 | 4.111 | 10,209,300 |
| 2024-10-31 | 4.390 | 4.600 | 4.390 | 4.490 | 4.214 | 13,781,852 |
| 2024-10-30 | 4.340 | 4.410 | 4.300 | 4.360 | 4.092 | 5,781,700 |
| 2024-10-29 | 4.530 | 4.550 | 4.330 | 4.340 | 4.074 | 9,488,700 |
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.