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
2023-02-02	9.820	9.940	9.780	9.840	9.491	11,462,900
2023-02-01	9.900	9.900	9.660	9.830	9.481	15,384,733
2023-01-31	9.560	9.870	9.550	9.860	9.510	16,502,158
2023-01-30	9.530	9.800	9.530	9.650	9.308	16,320,878
2023-01-20	9.260	9.490	9.260	9.480	9.144	9,434,093
2023-01-19	9.240	9.440	9.200	9.290	8.960	10,287,522
2023-01-18	9.350	9.450	9.270	9.270	8.941	8,113,306
2023-01-17	9.510	9.570	9.320	9.390	9.057	13,792,310
2023-01-16	9.450	9.620	9.410	9.480	9.144	11,571,239
2023-01-13	9.170	9.600	9.150	9.490	9.153	20,552,846
2023-01-12	9.450	9.560	9.200	9.200	8.874	19,483,031
2023-01-11	9.420	9.640	9.310	9.450	9.115	18,185,230
2023-01-10	9.450	9.620	9.330	9.350	9.018	15,367,592
2023-01-09	9.300	9.750	9.270	9.510	9.173	22,019,835
2023-01-06	9.220	9.680	9.180	9.350	9.018	18,294,550
2023-01-05	9.190	9.330	9.050	9.230	8.902	17,566,372
2023-01-04	9.080	9.210	8.960	9.040	8.719	14,502,718
2023-01-03	8.840	9.140	8.790	9.040	8.719	16,605,064
2022-12-30	8.800	8.990	8.730	8.840	8.526	27,179,763
2022-12-29	9.090	9.770	9.080	9.160	8.835	41,422,319
2022-12-28	9.220	9.230	8.830	8.880	8.565	10,735,727
2022-12-27	9.190	9.440	9.070	9.220	8.893	9,457,593
2022-12-26	9.160	9.240	8.640	9.220	8.893	14,880,487
2022-12-23	9.500	9.580	9.250	9.290	8.960	9,140,760
2022-12-22	9.790	9.790	9.220	9.330	8.999	16,664,451
2022-12-21	9.850	9.900	9.680	9.800	9.452	18,692,427
2022-12-20	9.540	10.190	9.260	9.980	9.626	39,196,430
2022-12-19	9.570	9.790	9.430	9.640	9.298	21,387,575
2022-12-16	9.550	9.650	9.340	9.440	9.105	13,697,220
2022-12-15	9.370	9.600	9.250	9.570	9.230	17,175,245
2022-12-14	9.120	9.490	9.120	9.360	9.028	9,992,740
2022-12-13	9.180	9.550	9.180	9.250	8.922	9,735,469
2022-12-12	9.170	9.290	9.120	9.250	8.922	7,494,758
2022-12-09	9.580	9.580	9.200	9.220	8.893	16,620,825
2022-12-08	9.410	9.790	9.330	9.620	9.279	18,922,394
2022-12-07	9.480	9.750	9.420	9.450	9.115	10,018,585
2022-12-06	9.600	9.740	9.450	9.510	9.173	9,831,486
2022-12-05	9.580	9.610	9.470	9.580	9.240	10,375,035
2022-12-02	9.570	9.640	9.500	9.550	9.211	9,324,223
2022-12-01	9.740	9.950	9.600	9.660	9.317	15,671,995
2022-11-30	9.460	9.850	9.410	9.750	9.404	17,793,385
2022-11-29	9.500	9.750	9.380	9.550	9.211	18,766,157
2022-11-28	9.050	9.420	8.910	9.420	9.086	14,769,784
2022-11-25	9.300	9.300	9.080	9.140	8.816	8,853,115
2022-11-24	9.090	9.340	9.070	9.320	8.989	12,536,708
2022-11-23	9.190	9.200	8.880	9.100	8.777	9,765,635
2022-11-22	9.350	9.400	9.100	9.150	8.825	12,671,056
2022-11-21	9.320	9.500	9.190	9.380	9.047	15,842,389
2022-11-18	9.490	10.280	9.360	9.380	9.047	45,431,991
2022-11-17	9.450	9.510	9.200	9.440	9.105	11,882,528
2022-11-16	9.600	9.990	9.430	9.470	9.134	28,609,478
2022-11-15	9.050	9.480	9.050	9.450	9.115	13,595,492
2022-11-14	9.140	9.340	9.080	9.160	8.835	8,028,132
2022-11-11	9.390	9.450	9.130	9.220	8.893	14,302,408
2022-11-10	9.290	9.350	9.180	9.210	8.883	8,490,479
2022-11-09	9.330	9.430	9.220	9.310	8.980	8,622,372
2022-11-08	9.250	9.420	9.170	9.370	9.038	11,124,554
2022-11-07	9.300	9.490	9.160	9.270	8.941	15,150,612
2022-11-04	9.010	9.790	9.010	9.350	9.018	27,738,729
2022-11-03	8.830	9.300	8.790	9.080	8.758	16,893,404

← NewerPage 16 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.