Guangzhou Jointas Chemical Joint Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.770	7.900	7.760	7.880	7.651	3,620,573
2023-10-27	7.640	7.810	7.600	7.790	7.563	4,022,574
2023-10-26	7.660	7.740	7.540	7.650	7.427	3,312,134
2023-10-25	7.520	7.690	7.510	7.660	7.437	4,200,450
2023-10-24	7.200	7.510	7.200	7.480	7.262	5,105,319
2023-10-23	7.400	7.400	7.150	7.190	6.981	3,853,004
2023-10-20	7.360	7.520	7.350	7.380	7.165	2,769,606
2023-10-19	7.380	7.570	7.320	7.370	7.155	3,352,844
2023-10-18	7.560	7.590	7.430	7.430	7.214	2,879,301
2023-10-17	7.610	7.670	7.560	7.600	7.379	2,534,100
2023-10-16	7.620	7.700	7.580	7.610	7.389	3,357,571
2023-10-13	7.850	7.850	7.580	7.620	7.398	5,207,914
2023-10-12	7.810	7.840	7.700	7.810	7.583	3,755,071
2023-10-11	7.780	7.880	7.730	7.770	7.544	3,910,409
2023-10-10	7.810	7.900	7.760	7.770	7.544	4,528,200
2023-10-09	7.880	7.930	7.750	7.810	7.583	6,058,073
2023-09-28	7.980	8.130	7.880	7.940	7.709	9,792,220
2023-09-27	7.760	8.300	7.690	7.930	7.699	9,971,718
2023-09-26	7.830	7.850	7.730	7.740	7.515	2,279,958
2023-09-25	7.850	7.920	7.770	7.830	7.602	2,313,800
2023-09-22	7.740	7.880	7.690	7.870	7.641	2,900,872
2023-09-21	7.770	7.870	7.740	7.770	7.544	3,251,579
2023-09-20	7.850	7.920	7.770	7.780	7.554	3,076,627
2023-09-19	8.020	8.020	7.840	7.840	7.612	2,891,327
2023-09-18	7.830	8.040	7.740	7.970	7.738	3,809,002
2023-09-15	7.900	7.900	7.780	7.820	7.592	3,351,800
2023-09-14	7.980	7.980	7.810	7.870	7.641	3,850,106
2023-09-13	8.050	8.070	7.880	7.960	7.728	3,430,900
2023-09-12	8.040	8.140	8.010	8.030	7.796	3,807,300
2023-09-11	8.030	8.090	7.960	8.040	7.806	3,794,716
2023-09-08	8.060	8.090	7.970	7.980	7.748	3,657,791
2023-09-07	8.150	8.170	8.020	8.020	7.787	4,596,973
2023-09-06	8.060	8.140	7.990	8.130	7.893	4,108,325
2023-09-05	8.020	8.150	7.990	8.060	7.825	4,976,700
2023-09-04	7.920	8.020	7.890	8.020	7.787	4,477,440
2023-09-01	7.900	7.940	7.830	7.900	7.670	3,155,958
2023-08-31	7.850	7.940	7.800	7.880	7.651	5,017,491
2023-08-30	7.760	7.900	7.760	7.820	7.592	4,471,358
2023-08-29	7.510	7.750	7.400	7.750	7.524	5,058,976
2023-08-28	7.760	7.760	7.450	7.460	7.243	4,622,700
2023-08-25	7.480	7.530	7.310	7.370	7.155	3,459,311
2023-08-24	7.520	7.570	7.410	7.460	7.243	2,915,518
2023-08-23	7.680	7.680	7.490	7.500	7.282	2,752,500
2023-08-22	7.790	7.800	7.500	7.620	7.398	3,699,200
2023-08-21	7.750	7.900	7.720	7.720	7.495	2,710,500
2023-08-18	7.800	7.920	7.760	7.770	7.544	3,763,801
2023-08-17	7.600	7.800	7.530	7.800	7.573	4,598,164
2023-08-16	7.700	7.720	7.610	7.610	7.389	2,679,686
2023-08-15	7.730	7.800	7.620	7.660	7.437	2,494,100
2023-08-14	7.700	7.750	7.610	7.740	7.515	4,221,951
2023-08-11	7.870	7.890	7.720	7.720	7.495	3,742,420
2023-08-10	7.810	7.910	7.780	7.860	7.631	3,053,100
2023-08-09	7.990	7.990	7.810	7.830	7.602	4,475,877
2023-08-08	8.030	8.060	7.950	8.000	7.767	3,318,257
2023-08-07	8.040	8.100	7.970	8.020	7.787	4,292,654
2023-08-04	8.010	8.080	7.990	8.000	7.767	4,460,970
2023-08-03	8.050	8.060	7.950	7.990	7.757	4,765,427
2023-08-02	8.170	8.200	8.000	8.070	7.835	8,330,635
2023-08-01	8.310	8.350	8.120	8.170	7.932	15,623,119
2023-07-31	8.550	8.670	8.420	8.570	8.321	18,901,551

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.