Guangzhou Jointas Chemical Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.850 | 5.930 | 5.790 | 5.830 | 5.729 | 15,410,600 |
| 2025-04-22 | 5.670 | 5.890 | 5.670 | 5.840 | 5.739 | 23,899,329 |
| 2025-04-21 | 5.480 | 5.740 | 5.460 | 5.720 | 5.621 | 27,683,922 |
| 2025-04-18 | 5.790 | 5.790 | 5.460 | 5.500 | 5.405 | 30,472,508 |
| 2025-04-17 | 5.860 | 5.900 | 5.720 | 5.860 | 5.759 | 49,611,916 |
| 2025-04-16 | 5.670 | 6.070 | 5.670 | 6.070 | 5.965 | 24,315,454 |
| 2025-04-15 | 5.480 | 5.560 | 5.410 | 5.520 | 5.425 | 7,435,300 |
| 2025-04-14 | 5.330 | 5.500 | 5.330 | 5.480 | 5.385 | 9,867,748 |
| 2025-04-11 | 5.210 | 5.380 | 5.150 | 5.290 | 5.199 | 9,441,600 |
| 2025-04-10 | 5.140 | 5.300 | 5.140 | 5.200 | 5.110 | 9,840,965 |
| 2025-04-09 | 4.780 | 5.090 | 4.490 | 5.050 | 4.963 | 13,965,600 |
| 2025-04-08 | 5.170 | 5.170 | 4.740 | 4.870 | 4.786 | 19,838,756 |
| 2025-04-07 | 5.460 | 5.570 | 5.270 | 5.270 | 5.179 | 8,408,700 |
| 2025-04-03 | 5.800 | 5.890 | 5.720 | 5.860 | 5.759 | 10,410,900 |
| 2025-04-02 | 5.880 | 6.000 | 5.780 | 5.880 | 5.778 | 12,398,154 |
| 2025-04-01 | 5.830 | 5.930 | 5.800 | 5.810 | 5.710 | 11,869,274 |
| 2025-03-31 | 5.950 | 5.950 | 5.640 | 5.800 | 5.700 | 16,587,568 |
| 2025-03-28 | 6.040 | 6.250 | 5.820 | 5.880 | 5.778 | 19,679,033 |
| 2025-03-27 | 5.990 | 6.100 | 5.940 | 6.010 | 5.906 | 19,717,398 |
| 2025-03-26 | 5.800 | 6.030 | 5.790 | 5.960 | 5.857 | 18,544,400 |
| 2025-03-25 | 5.640 | 5.940 | 5.490 | 5.820 | 5.720 | 17,382,670 |
| 2025-03-24 | 5.760 | 6.000 | 5.510 | 5.600 | 5.503 | 15,762,459 |
| 2025-03-21 | 5.800 | 5.870 | 5.730 | 5.790 | 5.690 | 7,304,196 |
| 2025-03-20 | 5.770 | 5.840 | 5.710 | 5.830 | 5.729 | 7,551,412 |
| 2025-03-19 | 5.750 | 5.820 | 5.730 | 5.760 | 5.661 | 7,627,065 |
| 2025-03-18 | 5.800 | 5.840 | 5.740 | 5.780 | 5.680 | 10,782,694 |
| 2025-03-17 | 5.700 | 6.160 | 5.690 | 5.790 | 5.690 | 19,603,767 |
| 2025-03-14 | 5.610 | 5.680 | 5.530 | 5.660 | 5.562 | 7,620,113 |
| 2025-03-13 | 5.700 | 5.700 | 5.500 | 5.600 | 5.503 | 6,910,500 |
| 2025-03-12 | 5.650 | 5.710 | 5.590 | 5.680 | 5.582 | 7,905,600 |
| 2025-03-11 | 5.550 | 5.620 | 5.500 | 5.620 | 5.523 | 7,642,684 |
| 2025-03-10 | 5.560 | 5.600 | 5.510 | 5.560 | 5.464 | 5,310,266 |
| 2025-03-07 | 5.540 | 5.550 | 5.480 | 5.520 | 5.425 | 5,531,972 |
| 2025-03-06 | 5.480 | 5.550 | 5.440 | 5.530 | 5.435 | 7,088,904 |
| 2025-03-05 | 5.550 | 5.590 | 5.390 | 5.470 | 5.376 | 7,711,454 |
| 2025-03-04 | 5.440 | 5.560 | 5.430 | 5.550 | 5.454 | 9,019,947 |
| 2025-03-03 | 5.340 | 5.600 | 5.330 | 5.470 | 5.376 | 12,995,102 |
| 2025-02-28 | 5.450 | 5.470 | 5.300 | 5.330 | 5.238 | 6,087,409 |
| 2025-02-27 | 5.510 | 5.550 | 5.360 | 5.470 | 5.376 | 6,167,452 |
| 2025-02-26 | 5.410 | 5.540 | 5.410 | 5.500 | 5.405 | 7,895,516 |
| 2025-02-25 | 5.390 | 5.460 | 5.370 | 5.410 | 5.317 | 5,247,260 |
| 2025-02-24 | 5.470 | 5.500 | 5.350 | 5.450 | 5.356 | 7,487,272 |
| 2025-02-21 | 5.500 | 5.530 | 5.440 | 5.460 | 5.366 | 6,400,739 |
| 2025-02-20 | 5.390 | 5.530 | 5.300 | 5.500 | 5.405 | 8,824,896 |
| 2025-02-19 | 5.370 | 5.440 | 5.350 | 5.380 | 5.287 | 5,657,600 |
| 2025-02-18 | 5.510 | 5.530 | 5.330 | 5.370 | 5.277 | 6,796,916 |
| 2025-02-17 | 5.420 | 5.520 | 5.400 | 5.510 | 5.415 | 7,135,978 |
| 2025-02-14 | 5.470 | 5.500 | 5.420 | 5.450 | 5.356 | 5,229,605 |
| 2025-02-13 | 5.490 | 5.530 | 5.430 | 5.430 | 5.336 | 7,701,822 |
| 2025-02-12 | 5.420 | 5.510 | 5.420 | 5.470 | 5.376 | 5,846,458 |
| 2025-02-11 | 5.430 | 5.460 | 5.370 | 5.440 | 5.346 | 5,851,189 |
| 2025-02-10 | 5.410 | 5.440 | 5.360 | 5.440 | 5.346 | 6,713,996 |
| 2025-02-07 | 5.440 | 5.470 | 5.340 | 5.390 | 5.297 | 9,096,572 |
| 2025-02-06 | 5.330 | 5.440 | 5.310 | 5.430 | 5.336 | 7,263,972 |
| 2025-02-05 | 5.310 | 5.360 | 5.260 | 5.330 | 5.238 | 5,183,948 |
| 2025-01-27 | 5.300 | 5.410 | 5.260 | 5.270 | 5.179 | 6,638,722 |
| 2025-01-24 | 5.250 | 5.260 | 5.130 | 5.240 | 5.150 | 5,952,500 |
| 2025-01-23 | 5.250 | 5.300 | 5.200 | 5.220 | 5.130 | 6,390,000 |
| 2025-01-22 | 5.260 | 5.260 | 5.150 | 5.170 | 5.081 | 5,135,080 |
| 2025-01-21 | 5.250 | 5.330 | 5.160 | 5.220 | 5.130 | 8,479,700 |
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.