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
2025-07-22	6.310	6.320	6.190	6.300	6.300	12,184,922
2025-07-21	6.180	6.300	6.150	6.290	6.290	16,160,250
2025-07-18	6.240	6.270	6.120	6.140	6.140	12,609,400
2025-07-17	6.240	6.280	6.160	6.240	6.240	14,350,291
2025-07-16	6.140	6.210	6.110	6.150	6.150	11,033,900
2025-07-15	6.340	6.340	6.090	6.140	6.140	28,477,240
2025-07-14	6.380	6.490	6.330	6.450	6.450	19,076,831
2025-07-11	6.500	6.570	6.350	6.390	6.390	28,854,772
2025-07-10	6.270	6.540	6.270	6.480	6.480	45,383,936
2025-07-09	6.290	6.310	6.230	6.280	6.280	10,629,972
2025-07-08	6.220	6.340	6.190	6.290	6.290	12,497,482
2025-07-07	6.110	6.210	6.100	6.210	6.210	9,368,420
2025-07-04	6.220	6.270	6.110	6.130	6.130	12,054,370
2025-07-03	6.350	6.360	6.220	6.240	6.240	13,284,700
2025-07-02	6.300	6.360	6.260	6.310	6.310	21,168,496
2025-07-01	6.240	6.280	6.180	6.270	6.270	12,218,646
2025-06-30	6.210	6.240	6.170	6.240	6.240	8,501,627
2025-06-27	6.180	6.210	6.140	6.170	6.170	8,471,134
2025-06-26	6.170	6.210	6.130	6.140	6.140	8,716,900
2025-06-25	6.170	6.230	6.130	6.170	6.170	9,760,100
2025-06-24	6.060	6.190	6.040	6.170	6.170	12,970,300
2025-06-23	5.820	6.080	5.820	6.050	6.050	14,079,784
2025-06-20	5.910	5.970	5.860	5.880	5.880	8,406,640
2025-06-19	6.040	6.050	5.900	5.910	5.910	13,274,170
2025-06-18	6.120	6.140	6.010	6.050	6.050	11,038,450
2025-06-17	6.190	6.190	6.080	6.130	6.130	13,778,290
2025-06-16	6.060	6.220	6.060	6.160	6.160	13,535,650
2025-06-13	6.210	6.230	6.070	6.100	6.100	22,065,900
2025-06-12	6.390	6.390	6.230	6.240	6.240	19,089,100
2025-06-11	6.260	6.400	6.260	6.380	6.380	25,455,880
2025-06-10	6.370	6.390	6.170	6.290	6.290	22,189,031
2025-06-09	6.290	6.350	6.270	6.350	6.350	17,905,972
2025-06-06	6.250	6.340	6.230	6.290	6.290	16,624,164
2025-06-05	6.310	6.330	6.240	6.260	6.260	15,398,900
2025-06-04	6.270	6.330	6.250	6.290	6.290	15,020,768
2025-06-03	6.200	6.300	6.170	6.250	6.250	13,664,760
2025-05-30	6.300	6.300	6.200	6.230	6.230	16,786,952
2025-05-29	6.200	6.300	6.190	6.300	6.300	20,900,937
2025-05-28	6.400	6.440	6.230	6.250	6.250	26,491,158
2025-05-27	6.330	6.360	6.200	6.350	6.350	25,556,037
2025-05-26	6.250	6.320	6.190	6.320	6.320	27,590,491
2025-05-23	6.440	6.450	6.280	6.290	6.290	31,973,843
2025-05-22	6.390	6.590	6.380	6.420	6.420	39,510,235
2025-05-21	6.610	6.730	6.420	6.480	6.480	67,232,529
2025-05-20	7.720	7.880	6.800	6.860	6.860	106,219,946
2025-05-19	8.210	8.210	7.530	7.530	7.530	125,882,559
2025-05-16	8.370	8.370	8.000	8.370	8.370	121,079,924
2025-05-15	7.610	7.610	7.610	7.610	7.610	3,461,357
2025-05-14	6.920	6.920	6.920	6.920	6.920	6,052,000
2025-05-13	5.800	6.290	5.760	6.290	6.290	19,478,750
2025-05-12	5.780	5.820	5.690	5.720	5.720	7,265,900
2025-05-09	5.820	5.860	5.750	5.790	5.690	8,777,792
2025-05-08	5.760	5.870	5.730	5.830	5.729	8,936,080
2025-05-07	5.850	5.870	5.700	5.800	5.700	9,085,620
2025-05-06	5.590	5.800	5.570	5.800	5.700	9,904,300
2025-04-30	5.610	5.730	5.550	5.560	5.464	8,543,400
2025-04-29	5.450	5.690	5.420	5.650	5.552	13,864,556
2025-04-28	5.710	5.740	5.350	5.440	5.346	14,177,116
2025-04-25	5.790	5.870	5.660	5.690	5.592	9,758,898
2025-04-24	5.880	5.920	5.760	5.810	5.710	11,044,216

← NewerPage 6 of 21 · 1,216 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.