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
2022-08-02	11.660	11.700	10.650	10.650	10.272	41,941,132
2022-08-01	11.430	11.980	11.430	11.830	11.410	45,199,747
2022-07-29	11.210	11.630	11.120	11.480	11.073	34,057,424
2022-07-28	11.400	11.620	11.260	11.280	10.880	29,970,715
2022-07-27	11.630	11.880	11.380	11.400	10.995	34,037,880
2022-07-26	11.450	11.720	11.360	11.620	11.208	32,215,412
2022-07-25	11.560	11.590	11.160	11.450	11.044	24,485,375
2022-07-22	11.450	11.550	11.280	11.520	11.111	27,275,171
2022-07-21	11.500	11.680	11.320	11.330	10.928	34,027,539
2022-07-20	11.660	11.710	11.310	11.470	11.063	47,694,331
2022-07-19	12.050	12.460	11.720	11.930	11.507	54,048,663
2022-07-18	11.830	12.090	11.610	11.960	11.536	36,495,208
2022-07-15	12.450	12.480	11.550	11.550	11.140	47,457,255
2022-07-14	12.350	12.580	12.100	12.560	12.114	31,871,225
2022-07-13	12.630	12.780	12.300	12.590	12.143	45,829,055
2022-07-12	13.480	13.680	12.200	12.520	12.076	43,161,240
2022-07-11	13.480	13.880	12.890	13.470	12.992	43,017,681
2022-07-08	12.700	14.060	12.550	13.690	13.204	75,017,080
2022-07-07	13.400	13.720	13.060	13.170	12.703	57,601,352
2022-07-06	13.350	13.750	12.880	13.750	13.262	62,289,335
2022-07-05	14.000	14.180	13.140	13.350	12.876	73,014,711
2022-07-04	14.480	16.070	14.480	14.480	13.966	81,842,752
2022-07-01	16.090	16.090	16.090	16.090	15.519	4,078,600
2022-06-30	19.660	19.970	17.880	17.880	17.245	32,817,909
2022-06-29	20.720	20.720	17.470	19.870	19.165	100,979,421
2022-06-28	18.160	18.840	18.160	18.840	18.171	33,987,450
2022-06-27	16.110	17.130	15.600	17.130	16.522	76,367,047
2022-06-24	16.010	17.130	16.010	17.130	16.522	86,979,016
2022-06-23	15.370	15.570	13.580	15.570	15.017	63,223,828
2022-06-22	13.450	14.150	13.010	14.150	13.648	46,665,318
2022-06-21	12.860	12.860	12.520	12.860	12.404	29,520,824
2022-06-20	11.690	11.690	11.690	11.690	11.275	2,844,101
2022-06-17	10.630	10.630	10.630	10.630	10.253	6,640,184
2022-06-16	9.660	9.660	9.110	9.660	9.317	58,892,236
2022-06-15	8.780	8.780	8.780	8.780	8.468	4,546,425
2022-06-14	7.980	7.980	7.980	7.980	7.697	8,651,876
2022-06-13	7.240	7.250	7.240	7.250	6.993	13,557,485
2022-06-10	5.950	6.590	5.950	6.590	6.356	10,658,418
2022-06-09	6.110	6.110	5.920	5.990	5.777	2,543,997
2022-06-08	6.160	6.240	5.940	6.080	5.864	2,980,060
2022-06-07	6.440	6.440	6.130	6.160	5.941	3,257,152
2022-06-06	6.280	6.370	6.210	6.360	6.134	1,909,317
2022-06-02	6.240	6.300	6.170	6.280	6.057	1,179,596
2022-06-01	6.360	6.420	6.150	6.240	6.019	1,935,704
2022-05-31	6.290	6.400	6.250	6.350	6.125	1,255,400
2022-05-30	6.320	6.360	6.250	6.290	6.067	1,159,174
2022-05-27	6.250	6.350	6.230	6.270	6.048	1,120,808
2022-05-26	6.260	6.310	6.150	6.270	6.048	1,329,394
2022-05-25	6.160	6.270	6.020	6.250	6.028	1,105,252
2022-05-24	6.290	6.340	6.080	6.080	5.864	1,463,739
2022-05-23	6.380	6.380	6.240	6.300	6.076	1,365,843
2022-05-20	6.090	6.410	6.040	6.330	6.105	2,514,768
2022-05-19	5.880	6.160	5.790	6.130	5.912	1,944,902
2022-05-18	5.750	5.930	5.680	5.890	5.681	1,114,370
2022-05-17	5.820	5.840	5.640	5.780	5.575	1,312,086
2022-05-16	5.920	5.960	5.790	5.820	5.613	1,618,898
2022-05-13	5.920	6.030	5.850	5.870	5.613	1,165,251
2022-05-12	5.920	6.030	5.780	5.970	5.709	1,717,294
2022-05-11	6.220	6.220	5.930	5.950	5.690	1,717,709
2022-05-10	5.790	6.100	5.690	6.090	5.824	2,066,536

← NewerPage 18 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.