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
2026-07-17	4.880	4.930	4.580	4.640	4.640	8,526,300
2026-07-16	4.790	4.940	4.720	4.830	4.830	5,815,980
2026-07-15	4.730	4.890	4.690	4.790	4.790	7,974,700
2026-07-14	4.600	4.750	4.500	4.740	4.740	8,278,800
2026-07-13	4.800	4.840	4.570	4.590	4.590	7,977,660
2026-07-10	4.750	4.930	4.670	4.800	4.800	8,483,711
2026-07-09	4.740	4.800	4.600	4.750	4.750	6,952,529
2026-07-08	4.810	4.810	4.660	4.740	4.740	7,508,438
2026-07-07	4.950	4.980	4.800	4.810	4.810	6,993,300
2026-07-06	5.030	5.140	4.930	4.960	4.960	6,993,756
2026-07-03	5.060	5.080	4.910	5.030	5.030	9,216,300
2026-07-02	5.050	5.160	4.970	4.990	4.990	10,988,361
2026-07-01	4.980	5.120	4.870	5.010	5.010	9,020,000
2026-06-30	5.000	5.050	4.860	4.940	4.940	8,311,762
2026-06-29	4.980	5.070	4.810	4.980	4.980	9,936,800
2026-06-26	5.060	5.120	4.940	5.030	5.030	8,482,180
2026-06-25	5.280	5.300	5.060	5.090	5.090	9,786,241
2026-06-24	5.440	5.540	5.210	5.310	5.310	10,758,611
2026-06-23	5.450	5.890	5.440	5.490	5.490	13,703,600
2026-06-22	5.280	5.390	5.100	5.360	5.360	8,969,661
2026-06-18	5.280	5.410	5.230	5.290	5.290	9,747,500
2026-06-17	5.520	5.560	5.310	5.340	5.340	11,156,200
2026-06-16	5.600	5.620	5.360	5.530	5.530	10,556,640
2026-06-15	5.550	5.720	5.500	5.600	5.600	8,316,800
2026-06-12	5.580	5.660	5.440	5.520	5.520	6,195,672
2026-06-11	5.560	5.610	5.400	5.560	5.560	5,990,172
2026-06-10	5.590	5.670	5.450	5.560	5.560	6,055,600
2026-06-09	5.580	5.680	5.480	5.630	5.630	6,638,449
2026-06-08	5.660	5.780	5.400	5.510	5.510	8,983,672
2026-06-05	5.660	5.880	5.580	5.810	5.810	8,232,235
2026-06-04	5.660	5.770	5.600	5.670	5.670	5,739,300
2026-06-03	5.710	5.790	5.630	5.730	5.730	7,457,077
2026-06-02	6.010	6.010	5.630	5.720	5.720	10,957,300
2026-06-01	5.780	6.030	5.710	5.970	5.970	10,690,990
2026-05-29	6.060	6.110	5.670	5.770	5.770	13,346,750
2026-05-28	6.020	6.150	5.910	6.060	6.060	11,735,700
2026-05-27	6.280	6.340	5.950	6.030	6.030	15,388,000
2026-05-26	6.450	6.500	6.220	6.300	6.300	15,926,490
2026-05-25	6.680	6.780	6.420	6.500	6.500	18,458,119
2026-05-22	6.340	6.750	6.340	6.640	6.640	30,383,971
2026-05-21	6.730	6.860	6.380	6.390	6.390	34,656,711
2026-05-20	6.510	7.160	6.340	6.860	6.860	37,162,781
2026-05-19	6.550	6.600	6.370	6.510	6.510	7,694,800
2026-05-18	6.550	6.550	6.340	6.520	6.520	8,626,621
2026-05-15	6.540	6.670	6.450	6.500	6.500	9,344,694
2026-05-14	6.590	6.610	6.480	6.510	6.510	6,953,132
2026-05-13	6.600	6.650	6.500	6.550	6.550	7,913,901
2026-05-12	6.700	6.760	6.520	6.540	6.540	6,779,827
2026-05-11	6.770	6.800	6.640	6.710	6.710	7,235,400
2026-05-08	6.800	6.820	6.740	6.750	6.750	5,795,000
2026-05-07	6.770	6.880	6.720	6.780	6.780	8,185,000
2026-05-06	6.720	6.820	6.700	6.770	6.770	8,302,840
2026-04-30	6.670	6.770	6.670	6.690	6.690	6,731,100
2026-04-29	6.530	6.790	6.460	6.700	6.700	12,271,160
2026-04-28	6.530	6.610	6.490	6.590	6.590	7,370,960
2026-04-27	6.380	6.590	6.270	6.540	6.540	8,526,356
2026-04-24	6.320	6.450	6.250	6.390	6.390	6,600,800
2026-04-23	6.440	6.460	6.310	6.330	6.330	7,339,873
2026-04-22	6.500	6.500	6.310	6.440	6.440	8,373,800
2026-04-21	6.550	6.560	6.370	6.450	6.450	9,758,177

← NewerPage 2 of 21 · 1,215 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.