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
2022-02-07	6.490	6.650	6.490	6.610	6.321	1,555,132
2022-01-28	6.280	6.500	6.200	6.420	6.139	3,160,588
2022-01-27	6.700	6.700	6.230	6.230	5.958	6,193,060
2022-01-26	6.610	6.890	6.610	6.700	6.407	1,763,200
2022-01-25	6.760	6.830	6.580	6.660	6.369	2,448,056
2022-01-24	6.850	6.850	6.560	6.760	6.465	1,334,492
2022-01-21	6.720	6.830	6.650	6.750	6.455	1,667,036
2022-01-20	7.150	7.210	6.710	6.720	6.426	4,888,384
2022-01-19	7.200	7.260	7.060	7.150	6.838	2,848,119
2022-01-18	7.150	7.200	7.060	7.200	6.885	3,685,995
2022-01-17	7.120	7.220	7.030	7.150	6.838	1,818,980
2022-01-14	7.240	7.280	7.070	7.080	6.771	1,791,424
2022-01-13	7.250	7.290	7.200	7.240	6.924	1,252,692
2022-01-12	7.150	7.290	7.110	7.260	6.943	2,012,237
2022-01-11	7.120	7.260	7.060	7.100	6.790	1,845,932
2022-01-10	7.050	7.130	6.950	7.090	6.780	1,666,428
2022-01-07	7.200	7.260	7.000	7.000	6.694	2,781,524
2022-01-06	7.190	7.250	7.140	7.170	6.857	1,720,396
2022-01-05	7.400	7.400	7.140	7.190	6.876	1,896,641
2022-01-04	7.460	7.460	7.280	7.350	7.029	2,182,184
2021-12-31	7.390	7.410	7.310	7.340	7.019	1,659,772
2021-12-30	7.360	7.400	7.260	7.370	7.048	1,677,211
2021-12-29	7.370	7.440	7.230	7.360	7.038	2,227,750
2021-12-28	7.400	7.400	7.300	7.370	7.048	2,122,700
2021-12-27	7.300	7.390	7.240	7.360	7.038	2,466,783
2021-12-24	7.210	7.380	7.100	7.310	6.991	3,566,616
2021-12-23	7.130	7.290	7.130	7.240	6.924	2,639,944
2021-12-22	7.200	7.250	7.090	7.180	6.866	3,652,440
2021-12-21	7.050	7.390	6.860	7.240	6.924	5,727,023
2021-12-20	7.050	7.120	6.910	6.940	6.637	1,621,016
2021-12-17	7.070	7.100	6.950	6.970	6.665	1,506,690
2021-12-16	6.950	7.100	6.940	7.070	6.761	1,936,577
2021-12-15	7.040	7.050	6.930	6.950	6.646	1,954,192
2021-12-14	7.060	7.080	6.910	7.040	6.732	2,045,316
2021-12-13	7.100	7.140	7.000	7.010	6.704	2,129,024
2021-12-10	7.100	7.180	6.940	7.120	6.809	1,976,976
2021-12-09	7.140	7.210	6.970	7.070	6.761	2,914,356
2021-12-08	6.910	7.250	6.860	7.150	6.838	4,334,612
2021-12-07	7.280	7.280	6.780	6.830	6.532	6,013,180
2021-12-06	7.300	7.310	7.100	7.120	6.809	4,016,908
2021-12-03	7.410	7.480	7.280	7.310	6.991	5,859,335
2021-12-02	7.800	7.800	7.430	7.450	7.124	6,060,026
2021-12-01	7.600	7.930	7.580	7.850	7.507	11,036,166
2021-11-30	7.290	7.630	7.240	7.580	7.249	7,061,510
2021-11-29	7.250	7.370	7.070	7.200	6.885	4,711,658
2021-11-26	7.250	7.430	7.170	7.360	7.038	4,434,257
2021-11-25	7.020	7.360	6.950	7.270	6.952	6,518,155
2021-11-24	6.900	7.060	6.890	7.010	6.704	2,917,680
2021-11-23	7.080	7.090	6.890	6.930	6.627	2,591,042
2021-11-22	7.030	7.140	6.900	7.040	6.732	3,044,584
2021-11-19	6.980	7.100	6.790	6.930	6.627	3,418,404
2021-11-18	6.800	7.140	6.740	6.980	6.675	5,153,774
2021-11-17	6.750	6.930	6.710	6.800	6.503	2,252,729
2021-11-16	6.850	6.960	6.720	6.770	6.474	3,415,160
2021-11-15	6.830	6.980	6.780	6.850	6.551	4,030,520
2021-11-12	6.660	7.000	6.650	6.830	6.532	6,302,100
2021-11-11	6.290	6.820	6.210	6.660	6.369	6,024,697
2021-11-10	6.150	6.280	6.130	6.260	5.986	1,383,048
2021-11-09	6.250	6.300	6.120	6.200	5.929	1,469,637
2021-11-08	6.150	6.280	6.140	6.200	5.929	1,450,672

← NewerPage 20 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.