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
2022-11-02	8.700	9.020	8.650	8.900	8.584	16,782,921
2022-11-01	8.500	8.690	8.460	8.690	8.382	11,294,210
2022-10-31	8.150	8.470	8.090	8.470	8.169	13,205,247
2022-10-28	8.500	8.540	8.160	8.200	7.909	15,843,694
2022-10-27	8.810	9.060	8.530	8.570	8.266	18,343,350
2022-10-26	8.630	8.920	8.550	8.770	8.459	18,218,732
2022-10-25	9.080	9.080	8.310	8.720	8.411	27,436,714
2022-10-24	8.660	9.530	8.650	8.980	8.661	37,300,291
2022-10-21	8.670	8.890	8.630	8.660	8.353	12,969,934
2022-10-20	9.050	9.210	8.630	8.770	8.459	21,017,358
2022-10-19	9.220	9.400	8.820	8.880	8.565	30,110,981
2022-10-18	9.090	9.250	9.000	9.010	8.690	18,364,008
2022-10-17	8.700	9.060	8.690	9.050	8.729	13,677,300
2022-10-14	8.700	8.920	8.700	8.830	8.517	13,732,476
2022-10-13	8.590	8.810	8.540	8.630	8.324	12,374,800
2022-10-12	8.500	8.730	8.170	8.680	8.372	15,389,612
2022-10-11	8.320	8.470	8.140	8.440	8.141	12,175,857
2022-10-10	8.500	8.620	8.200	8.250	7.957	12,903,740
2022-09-30	8.880	8.940	8.460	8.460	8.160	15,822,801
2022-09-29	9.140	9.260	8.740	8.850	8.536	19,755,457
2022-09-28	9.870	9.880	8.960	8.990	8.671	35,792,900
2022-09-27	8.710	9.570	8.710	9.570	9.230	21,527,494
2022-09-26	9.000	9.020	8.640	8.700	8.391	26,874,534
2022-09-23	9.920	10.080	9.130	9.130	8.806	42,050,272
2022-09-22	11.200	11.610	10.010	10.140	9.780	43,345,580
2022-09-21	11.200	11.360	10.990	11.050	10.658	34,234,329
2022-09-20	10.870	11.440	10.750	11.430	11.024	50,981,473
2022-09-19	10.400	11.600	10.340	11.070	10.677	55,617,531
2022-09-16	10.400	10.850	10.160	10.560	10.185	40,824,160
2022-09-15	10.120	10.590	9.980	10.490	10.118	40,524,496
2022-09-14	10.100	10.220	9.850	10.060	9.703	19,259,440
2022-09-13	9.980	10.600	9.910	10.320	9.954	27,143,005
2022-09-09	9.850	10.540	9.820	10.010	9.655	20,850,648
2022-09-08	10.000	10.120	9.810	9.830	9.481	15,080,107
2022-09-07	10.100	10.200	9.970	10.030	9.674	12,197,021
2022-09-06	9.900	10.080	9.850	10.050	9.693	12,371,796
2022-09-05	9.840	9.950	9.680	9.840	9.491	10,941,315
2022-09-02	9.670	10.020	9.670	9.930	9.578	11,942,564
2022-09-01	9.730	9.880	9.610	9.670	9.327	8,553,539
2022-08-31	10.090	10.210	9.680	9.740	9.394	14,713,543
2022-08-30	9.910	10.240	9.750	10.230	9.867	19,322,012
2022-08-29	9.790	10.060	9.740	10.020	9.664	10,193,872
2022-08-26	10.040	10.110	9.920	9.930	9.578	9,564,918
2022-08-25	10.040	10.210	9.860	9.980	9.626	14,704,644
2022-08-24	10.720	10.800	10.050	10.080	9.722	25,635,092
2022-08-23	10.660	10.830	10.570	10.750	10.369	16,762,805
2022-08-22	11.040	11.200	10.600	10.750	10.369	26,915,565
2022-08-19	11.620	11.830	11.240	11.260	10.860	24,651,327
2022-08-18	11.900	12.000	11.570	11.670	11.256	29,007,082
2022-08-17	12.260	12.320	11.700	11.910	11.487	43,557,819
2022-08-16	11.820	12.720	11.650	12.300	11.864	64,074,719
2022-08-15	11.250	11.950	11.210	11.810	11.391	28,919,341
2022-08-12	11.670	12.470	11.610	11.680	11.266	43,564,485
2022-08-11	11.790	11.860	11.520	11.760	11.343	38,633,902
2022-08-10	11.330	11.990	11.210	11.910	11.487	58,387,268
2022-08-09	11.140	11.700	11.000	11.390	10.986	43,938,502
2022-08-08	10.750	11.500	10.740	11.150	10.754	35,637,300
2022-08-05	11.140	11.260	10.380	10.680	10.301	51,423,468
2022-08-04	10.620	11.640	10.620	11.140	10.745	67,161,559
2022-08-03	10.580	11.220	10.480	10.580	10.205	31,218,883

← NewerPage 17 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.