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
2026-01-15	7.320	7.560	7.260	7.350	7.350	23,387,499
2026-01-14	7.150	7.560	7.140	7.400	7.400	47,742,647
2026-01-13	7.290	7.300	7.140	7.180	7.180	25,615,481
2026-01-12	7.270	7.300	7.150	7.270	7.270	31,776,629
2026-01-09	7.160	7.300	7.110	7.250	7.250	30,940,739
2026-01-08	7.040	7.180	7.000	7.160	7.160	31,376,085
2026-01-07	7.050	7.140	6.960	7.100	7.100	33,204,599
2026-01-06	6.900	7.080	6.850	7.070	7.070	35,846,841
2026-01-05	6.860	6.920	6.760	6.920	6.920	25,312,249
2025-12-31	6.990	7.000	6.810	6.810	6.810	29,359,048
2025-12-30	6.920	7.040	6.850	7.040	7.040	40,036,814
2025-12-29	7.190	7.230	6.920	6.980	6.980	55,389,087
2025-12-26	7.250	7.420	7.160	7.210	7.210	90,644,426
2025-12-25	8.970	8.970	7.770	7.790	7.790	116,280,682
2025-12-24	8.150	8.150	8.150	8.150	8.150	8,115,006
2025-12-23	6.730	7.410	6.650	7.410	7.410	20,361,239
2025-12-22	6.910	6.940	6.700	6.740	6.740	8,183,850
2025-12-19	6.720	6.900	6.660	6.880	6.880	9,111,384
2025-12-18	6.620	6.770	6.600	6.720	6.720	8,838,292
2025-12-17	6.520	6.740	6.330	6.710	6.710	15,351,108
2025-12-16	6.710	6.740	6.450	6.470	6.470	12,168,000
2025-12-15	6.470	6.800	6.400	6.730	6.730	17,878,991
2025-12-12	6.580	6.820	6.430	6.490	6.490	16,243,575
2025-12-11	6.830	6.870	6.540	6.580	6.580	13,151,434
2025-12-10	7.070	7.090	6.760	6.830	6.830	12,924,600
2025-12-09	6.810	7.060	6.750	6.970	6.970	14,099,000
2025-12-08	6.950	7.010	6.770	6.820	6.820	7,833,672
2025-12-05	6.820	6.910	6.740	6.890	6.890	9,805,374
2025-12-04	7.030	7.030	6.730	6.810	6.810	10,592,872
2025-12-03	7.150	7.210	6.980	7.020	7.020	15,871,377
2025-12-02	6.960	7.330	6.830	7.090	7.090	26,257,133
2025-12-01	6.930	7.010	6.920	6.940	6.940	9,598,994
2025-11-28	6.850	7.030	6.780	6.930	6.930	16,363,392
2025-11-27	6.640	7.250	6.640	6.980	6.980	23,039,275
2025-11-26	6.790	6.860	6.630	6.640	6.640	7,293,442
2025-11-25	6.720	6.810	6.650	6.750	6.750	7,441,324
2025-11-24	6.740	6.800	6.540	6.680	6.680	14,664,144
2025-11-21	7.000	7.080	6.510	6.570	6.570	19,396,391
2025-11-20	7.160	7.220	7.000	7.060	7.060	11,483,575
2025-11-19	7.220	7.270	6.990	7.150	7.150	16,317,900
2025-11-18	7.290	7.400	7.090	7.190	7.190	14,332,874
2025-11-17	7.210	7.330	7.160	7.300	7.300	16,754,298
2025-11-14	7.160	7.280	7.150	7.200	7.200	15,652,610
2025-11-13	7.140	7.280	7.090	7.200	7.200	19,978,299
2025-11-12	7.150	7.170	7.040	7.080	7.080	15,305,738
2025-11-11	7.130	7.220	7.040	7.170	7.170	21,904,123
2025-11-10	7.210	7.290	7.090	7.110	7.110	38,930,252
2025-11-07	6.820	7.510	6.800	7.080	7.080	44,953,811
2025-11-06	6.820	6.850	6.740	6.830	6.830	6,850,308
2025-11-05	6.670	6.840	6.620	6.800	6.800	9,595,083
2025-11-04	6.680	6.750	6.640	6.720	6.720	7,682,377
2025-11-03	6.580	6.690	6.570	6.670	6.670	6,171,122
2025-10-31	6.480	6.620	6.480	6.580	6.580	7,021,094
2025-10-30	6.530	6.610	6.460	6.470	6.470	6,795,397
2025-10-29	6.630	6.630	6.480	6.520	6.520	7,491,280
2025-10-28	6.630	6.670	6.580	6.610	6.610	5,740,975
2025-10-27	6.660	6.700	6.560	6.640	6.640	7,242,476
2025-10-24	6.640	6.670	6.590	6.600	6.600	6,220,871
2025-10-23	6.520	6.630	6.490	6.620	6.620	8,673,980
2025-10-22	6.540	6.590	6.490	6.560	6.560	5,116,459

← NewerPage 4 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.