Guangzhou Jointas Chemical Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.220 | 5.250 | 5.070 | 5.190 | 5.039 | 7,420,364 |
| 2024-04-25 | 5.150 | 5.280 | 5.070 | 5.220 | 5.068 | 4,838,884 |
| 2024-04-24 | 5.000 | 5.150 | 4.990 | 5.130 | 4.981 | 5,171,700 |
| 2024-04-23 | 4.930 | 5.040 | 4.870 | 4.980 | 4.835 | 6,943,182 |
| 2024-04-22 | 5.140 | 5.150 | 4.790 | 4.890 | 4.748 | 7,395,450 |
| 2024-04-19 | 5.100 | 5.200 | 5.000 | 5.070 | 4.922 | 7,648,500 |
| 2024-04-18 | 5.200 | 5.270 | 4.990 | 5.140 | 4.990 | 9,293,776 |
| 2024-04-17 | 4.780 | 5.120 | 4.750 | 5.120 | 4.971 | 12,527,292 |
| 2024-04-16 | 5.250 | 5.310 | 4.790 | 4.790 | 4.651 | 11,171,472 |
| 2024-04-15 | 5.810 | 5.840 | 5.250 | 5.320 | 5.165 | 12,961,906 |
| 2024-04-12 | 5.890 | 5.970 | 5.800 | 5.830 | 5.660 | 4,923,540 |
| 2024-04-11 | 5.820 | 6.010 | 5.790 | 5.890 | 5.719 | 5,412,300 |
| 2024-04-10 | 6.070 | 6.080 | 5.840 | 5.890 | 5.719 | 6,663,693 |
| 2024-04-09 | 5.850 | 6.070 | 5.850 | 6.070 | 5.893 | 6,793,306 |
| 2024-04-08 | 6.120 | 6.120 | 5.840 | 5.860 | 5.689 | 7,050,248 |
| 2024-04-03 | 6.160 | 6.180 | 6.010 | 6.120 | 5.942 | 5,694,274 |
| 2024-04-02 | 6.090 | 6.190 | 6.020 | 6.160 | 5.981 | 8,304,285 |
| 2024-04-01 | 5.880 | 6.010 | 5.880 | 6.010 | 5.835 | 5,946,597 |
| 2024-03-29 | 5.730 | 5.820 | 5.720 | 5.820 | 5.651 | 2,368,484 |
| 2024-03-28 | 5.600 | 5.820 | 5.600 | 5.750 | 5.583 | 5,060,184 |
| 2024-03-27 | 5.820 | 5.870 | 5.600 | 5.610 | 5.447 | 5,450,279 |
| 2024-03-26 | 5.900 | 5.940 | 5.700 | 5.830 | 5.660 | 5,148,700 |
| 2024-03-25 | 5.930 | 6.020 | 5.800 | 5.840 | 5.670 | 5,481,146 |
| 2024-03-22 | 6.070 | 6.130 | 5.930 | 5.990 | 5.816 | 6,243,682 |
| 2024-03-21 | 6.110 | 6.150 | 6.000 | 6.100 | 5.922 | 5,746,914 |
| 2024-03-20 | 6.010 | 6.120 | 5.990 | 6.090 | 5.913 | 6,274,585 |
| 2024-03-19 | 5.970 | 6.090 | 5.960 | 6.030 | 5.855 | 7,515,860 |
| 2024-03-18 | 5.890 | 5.980 | 5.850 | 5.980 | 5.806 | 8,471,128 |
| 2024-03-15 | 5.720 | 5.950 | 5.700 | 5.900 | 5.728 | 10,371,869 |
| 2024-03-14 | 5.770 | 5.830 | 5.620 | 5.710 | 5.544 | 5,453,500 |
| 2024-03-13 | 5.790 | 5.800 | 5.680 | 5.730 | 5.563 | 5,468,800 |
| 2024-03-12 | 5.660 | 5.800 | 5.660 | 5.780 | 5.612 | 5,919,540 |
| 2024-03-11 | 5.510 | 5.650 | 5.500 | 5.650 | 5.486 | 6,255,074 |
| 2024-03-08 | 5.430 | 5.590 | 5.400 | 5.490 | 5.330 | 6,053,520 |
| 2024-03-07 | 5.500 | 5.560 | 5.410 | 5.430 | 5.272 | 5,474,694 |
| 2024-03-06 | 5.410 | 5.520 | 5.380 | 5.490 | 5.330 | 5,821,810 |
| 2024-03-05 | 5.600 | 5.610 | 5.390 | 5.400 | 5.243 | 6,132,252 |
| 2024-03-04 | 5.580 | 5.620 | 5.440 | 5.590 | 5.427 | 5,893,164 |
| 2024-03-01 | 5.550 | 5.650 | 5.480 | 5.560 | 5.398 | 8,010,900 |
| 2024-02-29 | 5.260 | 5.510 | 5.250 | 5.510 | 5.350 | 11,415,137 |
| 2024-02-28 | 5.880 | 5.980 | 5.290 | 5.320 | 5.165 | 17,212,478 |
| 2024-02-27 | 5.710 | 5.850 | 5.480 | 5.830 | 5.660 | 12,988,140 |
| 2024-02-26 | 5.530 | 5.900 | 5.460 | 5.760 | 5.592 | 18,062,018 |
| 2024-02-23 | 5.250 | 5.520 | 5.250 | 5.500 | 5.340 | 12,537,987 |
| 2024-02-22 | 5.060 | 5.240 | 5.060 | 5.230 | 5.078 | 9,333,248 |
| 2024-02-21 | 4.950 | 5.230 | 4.910 | 5.080 | 4.932 | 13,238,266 |
| 2024-02-20 | 4.870 | 4.960 | 4.770 | 4.940 | 4.796 | 8,305,049 |
| 2024-02-19 | 4.710 | 4.930 | 4.700 | 4.900 | 4.757 | 13,920,534 |
| 2024-02-08 | 4.260 | 4.670 | 4.160 | 4.660 | 4.524 | 16,546,173 |
| 2024-02-07 | 4.560 | 4.610 | 4.170 | 4.350 | 4.223 | 21,144,995 |
| 2024-02-06 | 4.610 | 4.760 | 4.360 | 4.520 | 4.388 | 16,972,066 |
| 2024-02-05 | 5.330 | 5.330 | 4.840 | 4.840 | 4.699 | 10,913,137 |
| 2024-02-02 | 5.720 | 5.910 | 5.180 | 5.380 | 5.223 | 11,209,018 |
| 2024-02-01 | 5.840 | 5.880 | 5.610 | 5.760 | 5.592 | 8,821,869 |
| 2024-01-31 | 6.180 | 6.280 | 5.840 | 5.880 | 5.709 | 11,565,569 |
| 2024-01-30 | 6.450 | 6.480 | 6.170 | 6.190 | 6.010 | 7,741,389 |
| 2024-01-29 | 6.790 | 6.940 | 6.450 | 6.450 | 6.262 | 12,728,698 |
| 2024-01-26 | 6.930 | 7.350 | 6.810 | 6.890 | 6.689 | 15,807,359 |
| 2024-01-25 | 6.710 | 6.940 | 6.460 | 6.910 | 6.709 | 16,658,047 |
| 2024-01-24 | 6.550 | 6.950 | 6.510 | 6.740 | 6.544 | 21,658,223 |
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.