Guangdong Chant Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.390 | 4.510 | 4.380 | 4.510 | 4.233 | 9,848,800 |
| 2024-10-25 | 4.270 | 4.360 | 4.270 | 4.360 | 4.092 | 7,604,900 |
| 2024-10-24 | 4.290 | 4.290 | 4.230 | 4.280 | 4.017 | 4,883,436 |
| 2024-10-23 | 4.270 | 4.320 | 4.240 | 4.270 | 4.008 | 8,774,436 |
| 2024-10-22 | 4.180 | 4.280 | 4.160 | 4.270 | 4.008 | 7,371,468 |
| 2024-10-21 | 4.250 | 4.250 | 4.170 | 4.180 | 3.923 | 7,343,900 |
| 2024-10-18 | 4.160 | 4.250 | 4.120 | 4.200 | 3.942 | 7,553,672 |
| 2024-10-17 | 4.250 | 4.250 | 4.140 | 4.150 | 3.895 | 6,989,000 |
| 2024-10-16 | 4.160 | 4.240 | 4.130 | 4.230 | 3.970 | 5,061,600 |
| 2024-10-15 | 4.220 | 4.250 | 4.180 | 4.190 | 3.933 | 7,219,604 |
| 2024-10-14 | 4.240 | 4.260 | 4.150 | 4.240 | 3.980 | 7,503,604 |
| 2024-10-11 | 4.320 | 4.330 | 4.120 | 4.170 | 3.914 | 7,834,963 |
| 2024-10-10 | 4.240 | 4.390 | 4.210 | 4.310 | 4.045 | 11,322,953 |
| 2024-10-09 | 4.610 | 4.610 | 4.220 | 4.240 | 3.980 | 15,911,590 |
| 2024-10-08 | 4.930 | 4.970 | 4.410 | 4.660 | 4.374 | 25,771,834 |
| 2024-09-30 | 4.270 | 4.560 | 4.200 | 4.520 | 4.243 | 19,744,704 |
| 2024-09-27 | 4.090 | 4.210 | 4.080 | 4.160 | 3.905 | 11,124,100 |
| 2024-09-26 | 3.970 | 4.050 | 3.920 | 4.050 | 3.801 | 5,653,800 |
| 2024-09-25 | 3.940 | 4.050 | 3.930 | 3.940 | 3.698 | 5,819,600 |
| 2024-09-24 | 3.810 | 3.930 | 3.810 | 3.930 | 3.689 | 5,627,700 |
| 2024-09-23 | 3.810 | 3.830 | 3.770 | 3.800 | 3.567 | 2,965,700 |
| 2024-09-20 | 3.850 | 3.860 | 3.760 | 3.820 | 3.585 | 2,673,400 |
| 2024-09-19 | 3.770 | 3.870 | 3.750 | 3.850 | 3.614 | 3,932,938 |
| 2024-09-18 | 3.770 | 3.770 | 3.630 | 3.730 | 3.501 | 4,518,404 |
| 2024-09-13 | 3.840 | 3.840 | 3.760 | 3.770 | 3.539 | 2,545,600 |
| 2024-09-12 | 3.820 | 3.870 | 3.820 | 3.830 | 3.595 | 2,047,800 |
| 2024-09-11 | 3.820 | 3.890 | 3.810 | 3.830 | 3.595 | 2,915,700 |
| 2024-09-10 | 3.800 | 3.850 | 3.780 | 3.850 | 3.614 | 2,579,500 |
| 2024-09-09 | 3.800 | 3.820 | 3.740 | 3.800 | 3.567 | 2,500,000 |
| 2024-09-06 | 3.900 | 3.900 | 3.810 | 3.810 | 3.576 | 3,314,800 |
| 2024-09-05 | 3.890 | 3.920 | 3.860 | 3.900 | 3.661 | 3,280,734 |
| 2024-09-04 | 3.930 | 3.940 | 3.880 | 3.890 | 3.651 | 3,000,400 |
| 2024-09-03 | 3.990 | 4.000 | 3.890 | 3.930 | 3.689 | 5,064,000 |
| 2024-09-02 | 4.040 | 4.060 | 3.960 | 3.960 | 3.717 | 4,070,604 |
| 2024-08-30 | 4.000 | 4.080 | 3.970 | 4.050 | 3.801 | 4,760,800 |
| 2024-08-29 | 3.990 | 4.010 | 3.920 | 4.000 | 3.754 | 4,024,233 |
| 2024-08-28 | 4.010 | 4.060 | 3.940 | 3.980 | 3.736 | 4,344,500 |
| 2024-08-27 | 4.160 | 4.160 | 3.980 | 4.000 | 3.754 | 7,432,264 |
| 2024-08-26 | 4.090 | 4.200 | 4.090 | 4.190 | 3.933 | 3,333,808 |
| 2024-08-23 | 4.180 | 4.200 | 4.050 | 4.100 | 3.848 | 4,845,800 |
| 2024-08-22 | 4.190 | 4.260 | 4.180 | 4.200 | 3.942 | 3,742,100 |
| 2024-08-21 | 4.220 | 4.230 | 4.180 | 4.200 | 3.942 | 2,045,000 |
| 2024-08-20 | 4.280 | 4.280 | 4.170 | 4.220 | 3.961 | 3,852,400 |
| 2024-08-19 | 4.240 | 4.290 | 4.220 | 4.260 | 3.998 | 2,931,000 |
| 2024-08-16 | 4.330 | 4.330 | 4.230 | 4.250 | 3.989 | 3,883,600 |
| 2024-08-15 | 4.320 | 4.360 | 4.270 | 4.320 | 4.055 | 5,026,400 |
| 2024-08-14 | 4.350 | 4.360 | 4.310 | 4.320 | 4.055 | 3,685,100 |
| 2024-08-13 | 4.240 | 4.330 | 4.230 | 4.330 | 4.064 | 4,802,100 |
| 2024-08-12 | 4.330 | 4.400 | 4.250 | 4.270 | 4.008 | 6,257,572 |
| 2024-08-09 | 4.330 | 4.370 | 4.280 | 4.280 | 4.017 | 3,584,700 |
| 2024-08-08 | 4.340 | 4.360 | 4.290 | 4.330 | 4.064 | 3,349,072 |
| 2024-08-07 | 4.290 | 4.400 | 4.260 | 4.370 | 4.102 | 6,490,000 |
| 2024-08-06 | 4.250 | 4.300 | 4.200 | 4.280 | 4.017 | 6,522,270 |
| 2024-08-05 | 4.390 | 4.420 | 4.210 | 4.220 | 3.961 | 13,583,748 |
| 2024-08-02 | 4.310 | 4.490 | 4.260 | 4.480 | 4.205 | 12,201,800 |
| 2024-08-01 | 4.390 | 4.390 | 4.300 | 4.310 | 4.045 | 5,546,800 |
| 2024-07-31 | 4.320 | 4.390 | 4.310 | 4.380 | 4.111 | 4,604,700 |
| 2024-07-30 | 4.280 | 4.350 | 4.270 | 4.320 | 4.055 | 3,791,000 |
| 2024-07-29 | 4.240 | 4.300 | 4.200 | 4.290 | 4.027 | 3,971,700 |
| 2024-07-26 | 4.230 | 4.230 | 4.180 | 4.220 | 3.961 | 3,136,100 |
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.