Guangzhou Jointas Chemical Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.310 | 5.310 | 5.050 | 5.230 | 5.140 | 13,433,303 |
| 2025-01-17 | 5.010 | 5.070 | 4.960 | 5.050 | 4.963 | 5,071,834 |
| 2025-01-16 | 5.070 | 5.080 | 4.960 | 5.040 | 4.953 | 5,718,378 |
| 2025-01-15 | 5.060 | 5.130 | 5.020 | 5.040 | 4.953 | 6,126,913 |
| 2025-01-14 | 4.810 | 5.130 | 4.790 | 5.070 | 4.982 | 9,336,900 |
| 2025-01-13 | 4.800 | 4.800 | 4.530 | 4.760 | 4.678 | 5,225,900 |
| 2025-01-10 | 4.840 | 4.910 | 4.700 | 4.700 | 4.619 | 4,932,920 |
| 2025-01-09 | 4.790 | 4.880 | 4.790 | 4.860 | 4.776 | 4,312,750 |
| 2025-01-08 | 4.880 | 4.930 | 4.690 | 4.830 | 4.747 | 6,574,980 |
| 2025-01-07 | 4.760 | 4.880 | 4.700 | 4.880 | 4.796 | 6,860,380 |
| 2025-01-06 | 4.700 | 4.770 | 4.430 | 4.700 | 4.619 | 6,950,040 |
| 2025-01-03 | 4.910 | 5.000 | 4.650 | 4.680 | 4.599 | 7,572,405 |
| 2025-01-02 | 4.970 | 5.080 | 4.850 | 4.910 | 4.825 | 6,621,476 |
| 2024-12-31 | 5.090 | 5.140 | 4.960 | 4.970 | 4.884 | 6,312,070 |
| 2024-12-30 | 5.190 | 5.200 | 4.980 | 5.090 | 5.002 | 6,686,260 |
| 2024-12-27 | 5.110 | 5.230 | 5.090 | 5.150 | 5.061 | 7,153,936 |
| 2024-12-26 | 5.050 | 5.200 | 5.010 | 5.090 | 5.002 | 11,180,392 |
| 2024-12-25 | 5.080 | 5.080 | 4.800 | 4.900 | 4.815 | 8,623,273 |
| 2024-12-24 | 5.170 | 5.210 | 4.980 | 5.080 | 4.992 | 8,949,180 |
| 2024-12-23 | 5.480 | 5.490 | 5.060 | 5.070 | 4.982 | 12,253,596 |
| 2024-12-20 | 5.340 | 5.520 | 5.320 | 5.480 | 5.385 | 8,356,934 |
| 2024-12-19 | 5.270 | 5.400 | 5.240 | 5.330 | 5.238 | 8,272,533 |
| 2024-12-18 | 5.400 | 5.450 | 5.270 | 5.350 | 5.258 | 11,258,700 |
| 2024-12-17 | 5.840 | 5.840 | 5.400 | 5.400 | 5.307 | 18,512,900 |
| 2024-12-16 | 5.800 | 5.880 | 5.750 | 5.830 | 5.729 | 11,686,347 |
| 2024-12-13 | 5.950 | 5.950 | 5.780 | 5.790 | 5.690 | 16,017,831 |
| 2024-12-12 | 5.980 | 6.060 | 5.840 | 5.960 | 5.857 | 24,816,657 |
| 2024-12-11 | 5.970 | 6.030 | 5.860 | 6.020 | 5.916 | 31,736,114 |
| 2024-12-10 | 6.290 | 6.460 | 5.940 | 5.970 | 5.867 | 61,148,324 |
| 2024-12-09 | 5.680 | 6.190 | 5.670 | 6.190 | 6.083 | 56,101,936 |
| 2024-12-06 | 5.560 | 5.660 | 5.550 | 5.630 | 5.533 | 10,313,492 |
| 2024-12-05 | 5.530 | 5.590 | 5.510 | 5.560 | 5.464 | 7,452,112 |
| 2024-12-04 | 5.600 | 5.730 | 5.550 | 5.550 | 5.454 | 13,069,317 |
| 2024-12-03 | 5.660 | 5.680 | 5.540 | 5.590 | 5.494 | 8,392,645 |
| 2024-12-02 | 5.580 | 5.630 | 5.520 | 5.620 | 5.523 | 9,392,440 |
| 2024-11-29 | 5.460 | 5.550 | 5.410 | 5.490 | 5.395 | 8,420,200 |
| 2024-11-28 | 5.500 | 5.550 | 5.450 | 5.470 | 5.376 | 8,230,160 |
| 2024-11-27 | 5.520 | 5.550 | 5.300 | 5.480 | 5.385 | 10,120,977 |
| 2024-11-26 | 5.660 | 5.720 | 5.490 | 5.520 | 5.425 | 11,225,200 |
| 2024-11-25 | 5.490 | 5.690 | 5.490 | 5.680 | 5.582 | 14,649,873 |
| 2024-11-22 | 5.530 | 5.750 | 5.490 | 5.500 | 5.405 | 18,255,720 |
| 2024-11-21 | 5.560 | 5.580 | 5.460 | 5.560 | 5.464 | 10,190,656 |
| 2024-11-20 | 5.370 | 5.580 | 5.320 | 5.560 | 5.464 | 12,404,840 |
| 2024-11-19 | 5.280 | 5.390 | 5.210 | 5.370 | 5.277 | 11,590,981 |
| 2024-11-18 | 5.480 | 5.720 | 5.230 | 5.290 | 5.199 | 20,069,181 |
| 2024-11-15 | 5.550 | 5.720 | 5.450 | 5.480 | 5.385 | 19,245,968 |
| 2024-11-14 | 5.650 | 5.850 | 5.460 | 5.480 | 5.385 | 29,851,861 |
| 2024-11-13 | 5.900 | 6.000 | 5.520 | 5.640 | 5.543 | 40,446,674 |
| 2024-11-12 | 5.330 | 5.830 | 5.300 | 5.830 | 5.729 | 30,654,788 |
| 2024-11-11 | 5.220 | 5.300 | 5.190 | 5.300 | 5.209 | 8,833,650 |
| 2024-11-08 | 5.280 | 5.340 | 5.190 | 5.230 | 5.140 | 8,650,196 |
| 2024-11-07 | 5.100 | 5.290 | 5.060 | 5.220 | 5.130 | 11,205,845 |
| 2024-11-06 | 5.040 | 5.140 | 4.970 | 5.100 | 5.012 | 10,040,360 |
| 2024-11-05 | 4.960 | 5.040 | 4.960 | 5.010 | 4.924 | 7,765,641 |
| 2024-11-04 | 4.850 | 4.960 | 4.800 | 4.960 | 4.874 | 9,554,481 |
| 2024-11-01 | 5.020 | 5.100 | 4.810 | 4.830 | 4.747 | 11,204,850 |
| 2024-10-31 | 4.980 | 5.070 | 4.980 | 5.040 | 4.953 | 7,747,400 |
| 2024-10-30 | 5.030 | 5.100 | 4.950 | 5.020 | 4.933 | 7,811,195 |
| 2024-10-29 | 5.190 | 5.250 | 5.010 | 5.030 | 4.943 | 11,785,500 |
| 2024-10-28 | 4.980 | 5.120 | 4.960 | 5.110 | 5.022 | 10,453,122 |
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.