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
2026-04-20	6.390	6.770	6.330	6.560	6.560	14,601,290
2026-04-17	6.540	6.540	6.300	6.370	6.370	7,724,500
2026-04-16	6.240	6.500	6.200	6.480	6.480	9,779,931
2026-04-15	6.430	6.430	6.220	6.230	6.230	9,864,700
2026-04-14	6.420	6.450	6.260	6.370	6.370	11,888,810
2026-04-13	6.580	6.580	6.210	6.350	6.350	17,979,961
2026-04-10	6.570	6.710	6.540	6.650	6.650	7,069,227
2026-04-09	6.610	6.650	6.520	6.540	6.540	6,968,600
2026-04-08	6.530	6.650	6.480	6.640	6.640	9,758,027
2026-04-07	6.140	6.470	6.140	6.440	6.440	12,303,820
2026-04-03	6.440	6.460	6.100	6.110	6.110	8,534,180
2026-04-02	6.650	6.690	6.380	6.440	6.440	7,772,767
2026-04-01	6.690	6.730	6.530	6.680	6.680	6,704,567
2026-03-31	6.670	6.770	6.530	6.560	6.560	7,236,372
2026-03-30	6.600	6.720	6.490	6.670	6.670	8,208,526
2026-03-27	6.420	6.630	6.400	6.630	6.630	8,102,100
2026-03-26	6.540	6.640	6.410	6.470	6.470	7,944,500
2026-03-25	6.410	6.560	6.370	6.540	6.540	10,429,920
2026-03-24	6.300	6.400	6.090	6.400	6.400	12,750,820
2026-03-23	6.480	6.520	6.080	6.150	6.150	14,488,150
2026-03-20	6.960	6.960	6.560	6.570	6.570	10,159,600
2026-03-19	7.080	7.140	6.840	6.890	6.890	10,225,170
2026-03-18	7.000	7.180	6.900	7.170	7.170	9,695,900
2026-03-17	7.240	7.320	6.960	6.960	6.960	10,718,200
2026-03-16	7.270	7.390	7.150	7.210	7.210	8,275,700
2026-03-13	7.340	7.440	7.240	7.260	7.260	8,242,878
2026-03-12	7.470	7.520	7.320	7.350	7.350	8,703,175
2026-03-11	7.460	7.530	7.410	7.460	7.460	6,334,600
2026-03-10	7.370	7.460	7.360	7.430	7.430	6,922,503
2026-03-09	7.440	7.440	7.200	7.350	7.350	10,090,800
2026-03-06	7.150	7.470	7.100	7.460	7.460	10,807,300
2026-03-05	7.200	7.280	7.100	7.150	7.150	8,534,203
2026-03-04	7.060	7.220	6.970	7.080	7.080	10,623,830
2026-03-03	7.410	7.530	7.000	7.090	7.090	14,656,020
2026-03-02	7.620	7.670	7.270	7.410	7.410	13,044,050
2026-02-27	7.650	7.730	7.600	7.730	7.730	7,625,390
2026-02-26	7.720	7.730	7.600	7.650	7.650	8,166,812
2026-02-25	7.640	7.740	7.600	7.710	7.710	9,618,428
2026-02-24	7.480	7.640	7.450	7.580	7.580	10,812,760
2026-02-13	7.440	7.490	7.370	7.430	7.430	8,793,200
2026-02-12	7.450	7.530	7.360	7.440	7.440	9,435,713
2026-02-11	7.490	7.540	7.410	7.440	7.440	7,974,700
2026-02-10	7.560	7.570	7.450	7.450	7.450	7,786,939
2026-02-09	7.490	7.540	7.410	7.530	7.530	11,043,050
2026-02-06	7.200	7.460	7.170	7.410	7.410	10,478,310
2026-02-05	7.400	7.450	7.250	7.260	7.260	8,681,300
2026-02-04	7.360	7.480	7.290	7.370	7.370	9,185,579
2026-02-03	7.270	7.350	7.180	7.350	7.350	9,907,785
2026-02-02	7.300	7.420	7.140	7.160	7.160	16,600,100
2026-01-30	7.300	7.470	7.220	7.440	7.440	15,927,570
2026-01-29	7.370	7.450	7.230	7.290	7.290	12,282,050
2026-01-28	7.500	7.530	7.340	7.370	7.370	11,516,050
2026-01-27	7.500	7.600	7.300	7.500	7.500	15,453,790
2026-01-26	7.650	7.690	7.440	7.530	7.530	20,203,461
2026-01-23	7.580	7.680	7.550	7.650	7.650	16,483,410
2026-01-22	7.530	7.580	7.420	7.540	7.540	18,563,590
2026-01-21	7.300	7.530	7.300	7.500	7.500	21,042,461
2026-01-20	7.390	7.530	7.300	7.410	7.410	20,225,279
2026-01-19	7.180	7.360	7.150	7.360	7.360	18,629,840
2026-01-16	7.370	7.380	7.150	7.250	7.250	23,278,239

← NewerPage 3 of 5 · 242 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.