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
2023-07-31	8.550	8.670	8.420	8.570	8.321	18,901,551
2023-07-28	8.390	8.600	8.250	8.310	8.068	14,826,603
2023-07-27	8.320	8.510	8.190	8.200	7.961	8,137,968
2023-07-26	8.180	8.450	8.160	8.320	8.078	9,211,215
2023-07-25	8.200	8.340	8.100	8.220	7.981	7,214,753
2023-07-24	8.100	8.160	8.000	8.050	7.816	3,324,335
2023-07-21	8.020	8.140	8.000	8.060	7.825	5,035,700
2023-07-20	8.150	8.220	8.020	8.060	7.825	4,991,948
2023-07-19	8.190	8.290	8.140	8.160	7.923	4,231,172
2023-07-18	8.150	8.230	8.140	8.210	7.971	4,492,429
2023-07-17	8.080	8.240	8.040	8.180	7.942	5,840,440
2023-07-14	8.130	8.200	8.080	8.170	7.932	8,744,007
2023-07-13	8.110	8.380	8.080	8.160	7.923	16,221,063
2023-07-12	7.990	8.070	7.940	8.000	7.767	6,347,531
2023-07-11	7.850	8.050	7.830	8.010	7.777	7,940,751
2023-07-10	7.830	7.930	7.790	7.850	7.622	3,989,311
2023-07-07	7.880	7.940	7.790	7.830	7.602	5,823,767
2023-07-06	7.920	7.980	7.830	7.970	7.738	7,215,727
2023-07-05	8.030	8.130	7.900	7.930	7.699	7,175,500
2023-07-04	7.830	8.060	7.830	8.010	7.777	10,151,280
2023-07-03	7.860	8.020	7.840	7.840	7.612	9,695,072
2023-06-30	7.620	8.120	7.550	7.810	7.583	15,829,155
2023-06-29	7.450	7.720	7.410	7.590	7.369	5,974,000
2023-06-28	7.570	7.620	7.360	7.440	7.223	5,499,897
2023-06-27	7.270	7.590	7.210	7.590	7.369	7,388,590
2023-06-26	7.300	7.390	7.190	7.230	7.020	4,504,440
2023-06-21	7.500	7.530	7.350	7.350	7.136	3,249,400
2023-06-20	7.490	7.580	7.420	7.500	7.282	3,094,356
2023-06-19	7.600	7.720	7.490	7.520	7.301	3,779,530
2023-06-16	7.600	7.650	7.580	7.600	7.379	3,280,648
2023-06-15	7.490	7.690	7.450	7.610	7.389	4,428,184
2023-06-14	7.600	7.620	7.470	7.480	7.262	3,197,233
2023-06-13	7.500	7.660	7.500	7.570	7.350	3,783,215
2023-06-12	7.350	7.620	7.240	7.610	7.340	6,123,180
2023-06-09	7.380	7.430	7.330	7.370	7.108	2,948,220
2023-06-08	7.420	7.460	7.330	7.350	7.089	2,973,995
2023-06-07	7.560	7.640	7.390	7.430	7.166	4,096,082
2023-06-06	7.750	7.770	7.520	7.570	7.301	3,664,621
2023-06-05	7.850	7.850	7.730	7.770	7.494	2,944,112
2023-06-02	7.590	7.880	7.590	7.820	7.543	4,863,191
2023-06-01	7.550	7.680	7.510	7.610	7.340	3,027,402
2023-05-31	7.710	7.720	7.560	7.570	7.301	3,278,040
2023-05-30	7.650	7.730	7.620	7.710	7.436	2,483,966
2023-05-29	7.890	7.890	7.650	7.670	7.398	3,623,184
2023-05-26	7.800	7.820	7.650	7.800	7.523	3,866,757
2023-05-25	7.870	7.910	7.680	7.760	7.485	5,472,286
2023-05-24	7.770	7.950	7.760	7.880	7.600	5,364,577
2023-05-23	7.790	7.910	7.760	7.820	7.543	4,823,703
2023-05-22	7.730	7.820	7.650	7.810	7.533	3,385,018
2023-05-19	7.670	7.780	7.620	7.730	7.456	3,039,205
2023-05-18	7.660	7.710	7.600	7.700	7.427	2,681,211
2023-05-17	7.580	7.680	7.530	7.670	7.398	3,693,776
2023-05-16	7.610	7.610	7.500	7.580	7.311	3,239,496
2023-05-15	7.530	7.610	7.480	7.610	7.340	3,187,726
2023-05-12	7.570	7.680	7.530	7.530	7.263	4,703,572
2023-05-11	7.380	7.590	7.340	7.570	7.301	6,720,884
2023-05-10	7.350	7.450	7.230	7.370	7.108	8,633,012
2023-05-09	7.450	7.490	7.330	7.350	7.089	3,560,168
2023-05-08	7.510	7.600	7.470	7.510	7.244	3,135,200
2023-05-05	7.570	7.590	7.490	7.510	7.244	2,831,484

← NewerPage 14 of 21 · 1,218 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.