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
2025-10-21	6.440	6.550	6.430	6.550	6.550	6,706,129
2025-10-20	6.370	6.480	6.340	6.460	6.460	7,593,600
2025-10-17	6.350	6.430	6.250	6.260	6.260	5,209,500
2025-10-16	6.520	6.520	6.310	6.360	6.360	6,381,700
2025-10-15	6.430	6.550	6.410	6.490	6.490	6,880,022
2025-10-14	6.500	6.550	6.380	6.430	6.430	6,599,750
2025-10-13	6.220	6.490	6.140	6.470	6.470	8,856,086
2025-10-10	6.450	6.600	6.410	6.450	6.450	8,058,028
2025-10-09	6.460	6.530	6.430	6.460	6.460	5,948,192
2025-09-30	6.500	6.550	6.450	6.450	6.450	4,507,900
2025-09-29	6.430	6.560	6.330	6.500	6.500	6,698,411
2025-09-26	6.420	6.510	6.320	6.450	6.450	7,137,581
2025-09-25	6.500	6.540	6.390	6.400	6.400	6,207,072
2025-09-24	6.330	6.490	6.250	6.490	6.490	8,462,434
2025-09-23	6.410	6.410	6.110	6.340	6.340	12,531,396
2025-09-22	6.520	6.560	6.360	6.410	6.410	9,729,921
2025-09-19	6.600	6.630	6.490	6.550	6.550	7,454,910
2025-09-18	6.740	6.760	6.550	6.590	6.590	12,787,351
2025-09-17	6.800	6.800	6.720	6.730	6.730	10,490,100
2025-09-16	6.780	6.950	6.720	6.800	6.800	15,356,415
2025-09-15	6.630	6.770	6.620	6.760	6.760	11,123,179
2025-09-12	6.710	6.780	6.640	6.660	6.660	11,539,625
2025-09-11	6.750	6.800	6.650	6.720	6.720	11,609,314
2025-09-10	6.720	6.820	6.680	6.760	6.760	10,385,052
2025-09-09	6.860	6.870	6.730	6.750	6.750	13,052,224
2025-09-08	6.750	6.890	6.690	6.870	6.870	17,042,952
2025-09-05	6.570	6.780	6.490	6.750	6.750	17,451,404
2025-09-04	6.470	6.630	6.450	6.540	6.540	19,043,690
2025-09-03	6.700	6.760	6.410	6.470	6.470	20,134,503
2025-09-02	7.120	7.160	6.670	6.690	6.690	30,997,882
2025-09-01	7.090	7.160	7.030	7.130	7.130	22,496,691
2025-08-29	7.300	7.300	7.030	7.080	7.080	33,765,047
2025-08-28	7.400	7.630	7.090	7.340	7.340	69,913,550
2025-08-27	6.950	7.660	6.910	7.660	7.660	53,869,517
2025-08-26	7.010	7.010	6.940	6.960	6.960	16,346,394
2025-08-25	7.050	7.090	6.920	7.020	7.020	25,133,440
2025-08-22	7.260	7.260	6.940	7.050	7.050	33,055,336
2025-08-21	7.100	7.420	7.030	7.190	7.190	49,446,935
2025-08-20	6.980	7.150	6.920	7.060	7.060	34,615,628
2025-08-19	6.950	7.150	6.900	6.970	6.970	51,346,913
2025-08-18	7.200	7.460	7.000	7.030	7.030	96,195,917
2025-08-15	6.370	6.950	6.310	6.950	6.950	34,148,687
2025-08-14	6.500	6.530	6.310	6.320	6.320	17,010,600
2025-08-13	6.510	6.550	6.380	6.490	6.490	18,815,001
2025-08-12	6.500	6.530	6.450	6.530	6.530	13,256,331
2025-08-11	6.420	6.500	6.390	6.500	6.500	12,373,425
2025-08-08	6.430	6.450	6.340	6.440	6.440	13,944,071
2025-08-07	6.470	6.580	6.390	6.410	6.410	20,451,720
2025-08-06	6.310	6.800	6.280	6.470	6.470	36,209,966
2025-08-05	6.200	6.290	6.200	6.290	6.290	9,384,970
2025-08-04	6.130	6.220	6.060	6.220	6.220	7,666,156
2025-08-01	6.110	6.160	6.100	6.140	6.140	7,953,800
2025-07-31	6.190	6.230	6.080	6.110	6.110	8,838,116
2025-07-30	6.210	6.230	6.130	6.190	6.190	7,703,000
2025-07-29	6.290	6.310	6.140	6.200	6.200	10,725,500
2025-07-28	6.310	6.320	6.260	6.280	6.280	7,564,656
2025-07-25	6.250	6.310	6.220	6.290	6.290	8,583,940
2025-07-24	6.210	6.270	6.210	6.250	6.250	9,149,063
2025-07-23	6.310	6.350	6.220	6.230	6.230	11,229,695
2025-07-22	6.310	6.320	6.190	6.300	6.300	12,184,922

← NewerPage 5 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.