Guangzhou Jointas Chemical Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.480 | 7.540 | 6.850 | 6.850 | 6.651 | 23,517,393 |
| 2024-01-22 | 7.680 | 8.170 | 7.380 | 7.610 | 7.389 | 40,585,854 |
| 2024-01-19 | 7.540 | 8.270 | 7.390 | 7.820 | 7.592 | 45,783,970 |
| 2024-01-18 | 7.400 | 7.560 | 7.280 | 7.520 | 7.301 | 21,946,348 |
| 2024-01-17 | 7.840 | 8.040 | 7.590 | 7.650 | 7.427 | 25,906,137 |
| 2024-01-16 | 7.640 | 8.040 | 7.580 | 7.780 | 7.554 | 15,873,692 |
| 2024-01-15 | 7.590 | 7.670 | 7.500 | 7.640 | 7.418 | 4,474,812 |
| 2024-01-12 | 7.670 | 7.790 | 7.560 | 7.600 | 7.379 | 3,711,000 |
| 2024-01-11 | 7.620 | 7.730 | 7.540 | 7.700 | 7.476 | 5,072,290 |
| 2024-01-10 | 7.640 | 7.700 | 7.510 | 7.550 | 7.330 | 4,535,150 |
| 2024-01-09 | 7.630 | 7.730 | 7.580 | 7.660 | 7.437 | 3,844,290 |
| 2024-01-08 | 7.680 | 7.800 | 7.580 | 7.590 | 7.369 | 4,401,408 |
| 2024-01-05 | 7.820 | 7.910 | 7.670 | 7.710 | 7.486 | 4,300,172 |
| 2024-01-04 | 7.890 | 7.890 | 7.730 | 7.810 | 7.583 | 4,920,582 |
| 2024-01-03 | 7.770 | 7.870 | 7.720 | 7.830 | 7.602 | 5,716,156 |
| 2024-01-02 | 7.680 | 7.850 | 7.630 | 7.780 | 7.554 | 6,029,800 |
| 2023-12-29 | 7.520 | 7.650 | 7.480 | 7.630 | 7.408 | 4,487,275 |
| 2023-12-28 | 7.300 | 7.560 | 7.240 | 7.530 | 7.311 | 5,300,893 |
| 2023-12-27 | 7.330 | 7.360 | 7.190 | 7.280 | 7.068 | 3,574,452 |
| 2023-12-26 | 7.430 | 7.430 | 7.240 | 7.260 | 7.049 | 4,399,290 |
| 2023-12-25 | 7.420 | 7.440 | 7.250 | 7.380 | 7.165 | 4,567,410 |
| 2023-12-22 | 7.510 | 7.570 | 7.370 | 7.400 | 7.185 | 3,416,900 |
| 2023-12-21 | 7.400 | 7.510 | 7.250 | 7.500 | 7.282 | 4,553,363 |
| 2023-12-20 | 7.490 | 7.580 | 7.410 | 7.410 | 7.194 | 2,553,040 |
| 2023-12-19 | 7.370 | 7.490 | 7.320 | 7.450 | 7.233 | 3,084,200 |
| 2023-12-18 | 7.540 | 7.540 | 7.370 | 7.410 | 7.194 | 3,088,835 |
| 2023-12-15 | 7.500 | 7.580 | 7.500 | 7.530 | 7.311 | 2,824,998 |
| 2023-12-14 | 7.510 | 7.610 | 7.500 | 7.510 | 7.291 | 3,501,340 |
| 2023-12-13 | 7.530 | 7.600 | 7.450 | 7.500 | 7.282 | 3,030,300 |
| 2023-12-12 | 7.550 | 7.620 | 7.440 | 7.520 | 7.301 | 3,617,647 |
| 2023-12-11 | 7.550 | 7.600 | 7.410 | 7.530 | 7.311 | 6,182,141 |
| 2023-12-08 | 7.770 | 7.790 | 7.450 | 7.480 | 7.262 | 4,220,100 |
| 2023-12-07 | 7.800 | 7.890 | 7.660 | 7.730 | 7.505 | 4,154,380 |
| 2023-12-06 | 7.700 | 7.950 | 7.690 | 7.810 | 7.583 | 3,732,100 |
| 2023-12-05 | 7.820 | 7.820 | 7.690 | 7.690 | 7.466 | 3,976,000 |
| 2023-12-04 | 7.840 | 7.860 | 7.730 | 7.750 | 7.524 | 3,228,752 |
| 2023-12-01 | 7.790 | 7.830 | 7.700 | 7.740 | 7.515 | 4,018,998 |
| 2023-11-30 | 7.950 | 7.970 | 7.700 | 7.760 | 7.534 | 4,610,300 |
| 2023-11-29 | 7.950 | 8.040 | 7.950 | 7.980 | 7.748 | 2,608,665 |
| 2023-11-28 | 7.920 | 8.020 | 7.880 | 7.990 | 7.757 | 4,189,060 |
| 2023-11-27 | 7.880 | 8.000 | 7.860 | 7.950 | 7.719 | 5,062,483 |
| 2023-11-24 | 8.000 | 8.030 | 7.870 | 7.890 | 7.660 | 3,274,536 |
| 2023-11-23 | 7.910 | 8.050 | 7.910 | 8.010 | 7.777 | 2,919,236 |
| 2023-11-22 | 8.000 | 8.030 | 7.910 | 7.910 | 7.680 | 3,251,383 |
| 2023-11-21 | 8.110 | 8.120 | 7.970 | 7.980 | 7.748 | 3,137,772 |
| 2023-11-20 | 8.080 | 8.110 | 8.000 | 8.090 | 7.855 | 3,739,983 |
| 2023-11-17 | 7.950 | 8.050 | 7.910 | 8.000 | 7.767 | 4,433,438 |
| 2023-11-16 | 8.040 | 8.040 | 7.930 | 7.940 | 7.709 | 2,663,540 |
| 2023-11-15 | 8.000 | 8.030 | 7.960 | 7.980 | 7.748 | 3,221,000 |
| 2023-11-14 | 8.000 | 8.030 | 7.930 | 7.950 | 7.719 | 2,487,524 |
| 2023-11-13 | 7.980 | 8.020 | 7.930 | 7.980 | 7.748 | 2,255,315 |
| 2023-11-10 | 7.920 | 8.070 | 7.900 | 7.980 | 7.748 | 3,494,481 |
| 2023-11-09 | 7.990 | 8.050 | 7.940 | 7.980 | 7.748 | 3,296,148 |
| 2023-11-08 | 8.030 | 8.090 | 7.920 | 7.980 | 7.748 | 2,935,313 |
| 2023-11-07 | 7.910 | 8.040 | 7.910 | 8.030 | 7.796 | 3,979,234 |
| 2023-11-06 | 7.860 | 7.990 | 7.820 | 7.960 | 7.728 | 4,276,300 |
| 2023-11-03 | 7.780 | 7.880 | 7.670 | 7.820 | 7.592 | 3,706,900 |
| 2023-11-02 | 7.800 | 7.860 | 7.700 | 7.710 | 7.486 | 2,735,560 |
| 2023-11-01 | 7.850 | 7.860 | 7.770 | 7.820 | 7.592 | 2,926,592 |
| 2023-10-31 | 7.870 | 7.930 | 7.780 | 7.800 | 7.573 | 4,213,700 |
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.