Guangzhou Jointas Chemical Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.550 | 3.660 | 3.520 | 3.600 | 3.538 | 4,692,435 |
| 2024-07-24 | 3.590 | 3.620 | 3.540 | 3.570 | 3.508 | 5,703,195 |
| 2024-07-23 | 3.680 | 3.740 | 3.580 | 3.590 | 3.528 | 6,163,246 |
| 2024-07-22 | 3.720 | 3.730 | 3.590 | 3.680 | 3.616 | 5,671,440 |
| 2024-07-19 | 3.630 | 3.680 | 3.530 | 3.640 | 3.577 | 5,962,510 |
| 2024-07-18 | 3.660 | 3.660 | 3.490 | 3.620 | 3.558 | 8,506,931 |
| 2024-07-17 | 3.700 | 3.790 | 3.640 | 3.660 | 3.597 | 8,200,100 |
| 2024-07-16 | 3.900 | 3.910 | 3.640 | 3.700 | 3.636 | 14,281,672 |
| 2024-07-15 | 4.070 | 4.070 | 3.870 | 3.890 | 3.823 | 6,450,430 |
| 2024-07-12 | 4.130 | 4.190 | 4.060 | 4.060 | 3.990 | 4,729,372 |
| 2024-07-11 | 4.010 | 4.140 | 3.990 | 4.130 | 4.059 | 5,486,017 |
| 2024-07-10 | 4.000 | 4.080 | 3.940 | 3.940 | 3.872 | 5,636,800 |
| 2024-07-09 | 3.930 | 4.050 | 3.840 | 4.050 | 3.980 | 6,016,540 |
| 2024-07-08 | 4.030 | 4.140 | 3.900 | 3.930 | 3.862 | 6,556,200 |
| 2024-07-05 | 3.970 | 4.030 | 3.900 | 4.030 | 3.960 | 3,772,105 |
| 2024-07-04 | 4.140 | 4.150 | 3.950 | 3.970 | 3.901 | 4,397,380 |
| 2024-07-03 | 4.180 | 4.220 | 4.130 | 4.150 | 4.029 | 2,670,100 |
| 2024-07-02 | 4.140 | 4.220 | 4.100 | 4.180 | 4.058 | 3,444,231 |
| 2024-07-01 | 4.180 | 4.180 | 4.040 | 4.140 | 4.020 | 3,496,572 |
| 2024-06-28 | 4.160 | 4.210 | 4.060 | 4.100 | 3.981 | 3,425,240 |
| 2024-06-27 | 4.250 | 4.290 | 4.140 | 4.180 | 4.058 | 4,516,400 |
| 2024-06-26 | 4.100 | 4.260 | 4.030 | 4.240 | 4.117 | 4,724,507 |
| 2024-06-25 | 4.020 | 4.140 | 3.990 | 4.090 | 3.971 | 4,674,099 |
| 2024-06-24 | 4.170 | 4.190 | 3.960 | 4.020 | 3.903 | 6,542,532 |
| 2024-06-21 | 4.140 | 4.250 | 4.050 | 4.200 | 4.078 | 6,247,412 |
| 2024-06-20 | 4.320 | 4.340 | 4.130 | 4.140 | 4.020 | 5,449,100 |
| 2024-06-19 | 4.390 | 4.440 | 4.280 | 4.310 | 4.185 | 5,355,384 |
| 2024-06-18 | 4.290 | 4.390 | 4.270 | 4.370 | 4.243 | 3,853,424 |
| 2024-06-17 | 4.400 | 4.400 | 4.290 | 4.310 | 4.185 | 4,264,223 |
| 2024-06-14 | 4.430 | 4.440 | 4.320 | 4.420 | 4.291 | 3,636,523 |
| 2024-06-13 | 4.550 | 4.560 | 4.410 | 4.430 | 4.301 | 4,112,742 |
| 2024-06-12 | 4.470 | 4.530 | 4.420 | 4.520 | 4.388 | 3,944,500 |
| 2024-06-11 | 4.500 | 4.520 | 4.320 | 4.450 | 4.321 | 5,260,300 |
| 2024-06-07 | 4.320 | 4.540 | 4.300 | 4.500 | 4.369 | 7,761,798 |
| 2024-06-06 | 4.600 | 4.620 | 4.210 | 4.270 | 4.146 | 9,548,264 |
| 2024-06-05 | 4.650 | 4.660 | 4.490 | 4.530 | 4.398 | 4,654,220 |
| 2024-06-04 | 4.800 | 4.830 | 4.570 | 4.660 | 4.524 | 8,553,952 |
| 2024-06-03 | 5.030 | 5.050 | 4.810 | 4.850 | 4.709 | 5,866,565 |
| 2024-05-31 | 5.110 | 5.140 | 5.040 | 5.050 | 4.903 | 4,041,400 |
| 2024-05-30 | 5.140 | 5.360 | 5.100 | 5.110 | 4.961 | 5,687,800 |
| 2024-05-29 | 5.000 | 5.170 | 5.000 | 5.150 | 5.000 | 4,901,480 |
| 2024-05-28 | 5.100 | 5.150 | 5.020 | 5.020 | 4.874 | 4,265,515 |
| 2024-05-27 | 5.150 | 5.220 | 5.030 | 5.130 | 4.981 | 4,780,946 |
| 2024-05-24 | 5.400 | 5.480 | 5.140 | 5.140 | 4.990 | 8,618,972 |
| 2024-05-23 | 5.410 | 5.470 | 5.180 | 5.220 | 5.068 | 10,463,612 |
| 2024-05-22 | 5.300 | 5.810 | 5.300 | 5.460 | 5.301 | 14,400,995 |
| 2024-05-21 | 5.420 | 5.460 | 5.290 | 5.300 | 5.146 | 5,020,200 |
| 2024-05-20 | 5.500 | 5.530 | 5.420 | 5.420 | 5.262 | 4,583,700 |
| 2024-05-17 | 5.370 | 5.470 | 5.330 | 5.460 | 5.301 | 4,790,899 |
| 2024-05-16 | 5.350 | 5.450 | 5.300 | 5.360 | 5.204 | 4,511,314 |
| 2024-05-15 | 5.280 | 5.350 | 5.220 | 5.300 | 5.146 | 3,844,124 |
| 2024-05-14 | 5.250 | 5.370 | 5.210 | 5.320 | 5.165 | 5,646,214 |
| 2024-05-13 | 5.400 | 5.410 | 5.170 | 5.200 | 5.049 | 6,735,804 |
| 2024-05-10 | 5.540 | 5.560 | 5.370 | 5.390 | 5.233 | 5,930,672 |
| 2024-05-09 | 5.570 | 5.650 | 5.520 | 5.540 | 5.379 | 5,020,074 |
| 2024-05-08 | 5.560 | 5.610 | 5.440 | 5.560 | 5.398 | 8,446,837 |
| 2024-05-07 | 5.460 | 5.600 | 5.420 | 5.570 | 5.408 | 6,948,774 |
| 2024-05-06 | 5.310 | 5.450 | 5.310 | 5.440 | 5.282 | 9,302,892 |
| 2024-04-30 | 5.370 | 5.400 | 5.160 | 5.210 | 5.058 | 8,620,380 |
| 2024-04-29 | 5.200 | 5.430 | 5.200 | 5.430 | 5.272 | 6,396,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-12 | 0.1000 CNY |
| 2024-07-04 | 0.0500 CNY |
| 2023-06-13 | 0.0500 CNY |
| 2022-05-16 | 0.0500 CNY |
| 2021-07-19 | 0.1500 CNY |
| 2020-06-05 | 0.3000 CNY |
| 2019-06-26 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.