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
2023-04-28	7.290	7.480	7.260	7.470	7.205	3,566,319
2023-04-27	7.330	7.400	7.270	7.290	7.031	3,033,702
2023-04-26	7.260	7.400	7.240	7.330	7.070	3,956,836
2023-04-25	7.380	7.390	7.140	7.270	7.012	5,432,315
2023-04-24	7.360	7.500	7.290	7.380	7.118	3,994,912
2023-04-21	7.610	7.650	7.370	7.370	7.108	4,718,602
2023-04-20	7.700	7.720	7.500	7.630	7.359	6,722,864
2023-04-19	7.690	7.790	7.570	7.740	7.465	4,635,648
2023-04-18	7.870	7.890	7.720	7.730	7.456	3,386,139
2023-04-17	7.830	7.870	7.780	7.850	7.571	2,780,280
2023-04-14	7.760	7.850	7.710	7.850	7.571	4,633,350
2023-04-13	7.770	7.820	7.690	7.720	7.446	4,811,903
2023-04-12	7.770	7.820	7.700	7.770	7.494	4,413,902
2023-04-11	7.750	7.800	7.690	7.790	7.514	3,961,156
2023-04-10	7.980	7.990	7.740	7.780	7.504	7,275,289
2023-04-07	7.950	8.030	7.940	7.990	7.706	4,273,393
2023-04-06	8.180	8.180	7.910	7.970	7.687	11,303,279
2023-04-04	8.680	8.680	8.190	8.290	7.996	12,904,661
2023-04-03	8.280	8.390	8.270	8.390	8.092	5,074,200
2023-03-31	8.200	8.320	8.200	8.320	8.025	4,083,834
2023-03-30	8.370	8.400	8.220	8.220	7.928	5,507,372
2023-03-29	8.630	8.690	8.350	8.360	8.063	12,853,499
2023-03-28	9.200	9.290	8.770	8.770	8.459	19,251,963
2023-03-27	8.770	8.940	8.720	8.930	8.613	8,630,785
2023-03-24	8.780	8.960	8.740	8.840	8.526	5,041,712
2023-03-23	8.820	8.850	8.750	8.780	8.468	3,689,772
2023-03-22	8.880	8.920	8.810	8.830	8.517	3,826,440
2023-03-21	8.650	8.870	8.600	8.860	8.546	5,486,975
2023-03-20	8.660	8.710	8.510	8.620	8.314	3,214,260
2023-03-17	8.680	8.730	8.620	8.640	8.333	3,828,587
2023-03-16	8.580	8.710	8.560	8.590	8.285	4,399,300
2023-03-15	8.550	8.690	8.550	8.650	8.343	3,962,853
2023-03-14	8.750	8.750	8.410	8.540	8.237	7,442,622
2023-03-13	8.720	8.790	8.630	8.720	8.411	4,208,272
2023-03-10	8.850	8.950	8.730	8.760	8.449	6,106,139
2023-03-09	8.970	9.010	8.850	8.900	8.584	4,998,188
2023-03-08	8.880	8.970	8.850	8.970	8.652	4,019,518
2023-03-07	9.180	9.210	8.870	8.890	8.575	11,775,607
2023-03-06	9.250	9.250	9.130	9.170	8.845	3,754,717
2023-03-03	9.240	9.250	9.090	9.210	8.883	5,174,980
2023-03-02	9.300	9.320	9.160	9.160	8.835	7,721,472
2023-03-01	9.300	9.300	9.220	9.290	8.960	5,287,364
2023-02-28	9.240	9.280	9.130	9.270	8.941	5,942,591
2023-02-27	9.300	9.380	9.200	9.210	8.883	5,150,203
2023-02-24	9.450	9.540	9.230	9.360	9.028	7,507,661
2023-02-23	9.450	9.560	9.410	9.480	9.144	8,210,153
2023-02-22	9.410	9.560	9.360	9.460	9.124	6,859,360
2023-02-21	9.400	9.460	9.320	9.460	9.124	8,160,792
2023-02-20	9.280	9.370	9.170	9.350	9.018	9,181,902
2023-02-17	9.390	9.750	9.300	9.300	8.970	18,470,569
2023-02-16	10.240	10.500	9.500	9.570	9.230	36,239,779
2023-02-15	9.970	10.080	9.910	9.950	9.597	17,693,701
2023-02-14	10.060	10.140	9.940	9.990	9.636	15,551,972
2023-02-13	10.190	10.240	10.040	10.050	9.693	14,441,014
2023-02-10	10.040	10.270	9.990	10.140	9.780	23,469,286
2023-02-09	9.870	10.310	9.850	10.080	9.722	25,032,046
2023-02-08	9.890	10.080	9.840	9.900	9.549	15,260,642
2023-02-07	9.820	9.950	9.720	9.880	9.529	15,537,108
2023-02-06	9.840	9.850	9.700	9.830	9.481	13,486,164
2023-02-03	10.030	10.180	9.660	9.760	9.414	24,714,570

← NewerPage 15 of 21 · 1,212 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.