Guangzhou Jointas Chemical Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.820 | 4.960 | 4.800 | 4.960 | 4.874 | 9,167,272 |
| 2024-10-24 | 4.730 | 4.890 | 4.680 | 4.790 | 4.707 | 8,072,396 |
| 2024-10-23 | 4.730 | 4.800 | 4.670 | 4.770 | 4.688 | 7,072,594 |
| 2024-10-22 | 4.600 | 4.730 | 4.570 | 4.700 | 4.619 | 8,286,512 |
| 2024-10-21 | 4.630 | 4.710 | 4.580 | 4.600 | 4.521 | 7,918,324 |
| 2024-10-18 | 4.590 | 4.710 | 4.550 | 4.630 | 4.550 | 7,573,808 |
| 2024-10-17 | 4.640 | 4.710 | 4.560 | 4.570 | 4.491 | 5,519,168 |
| 2024-10-16 | 4.590 | 4.680 | 4.570 | 4.610 | 4.530 | 5,498,192 |
| 2024-10-15 | 4.700 | 4.740 | 4.580 | 4.610 | 4.530 | 6,353,644 |
| 2024-10-14 | 4.620 | 4.740 | 4.600 | 4.690 | 4.609 | 6,821,706 |
| 2024-10-11 | 4.780 | 4.820 | 4.550 | 4.630 | 4.550 | 8,589,700 |
| 2024-10-10 | 4.810 | 4.920 | 4.710 | 4.810 | 4.727 | 9,949,606 |
| 2024-10-09 | 5.000 | 5.120 | 4.700 | 4.710 | 4.629 | 16,185,012 |
| 2024-10-08 | 5.290 | 5.290 | 4.820 | 5.130 | 5.041 | 23,165,620 |
| 2024-09-30 | 4.610 | 4.830 | 4.440 | 4.810 | 4.727 | 18,686,520 |
| 2024-09-27 | 4.300 | 4.480 | 4.230 | 4.410 | 4.334 | 10,327,529 |
| 2024-09-26 | 4.100 | 4.240 | 4.100 | 4.240 | 4.167 | 6,008,700 |
| 2024-09-25 | 4.080 | 4.200 | 4.050 | 4.110 | 4.039 | 7,310,271 |
| 2024-09-24 | 3.900 | 4.060 | 3.890 | 4.060 | 3.990 | 7,203,360 |
| 2024-09-23 | 3.940 | 3.940 | 3.800 | 3.890 | 3.823 | 4,998,888 |
| 2024-09-20 | 3.930 | 3.930 | 3.850 | 3.890 | 3.823 | 4,806,924 |
| 2024-09-19 | 3.840 | 3.950 | 3.800 | 3.930 | 3.862 | 6,952,996 |
| 2024-09-18 | 3.920 | 3.930 | 3.680 | 3.770 | 3.705 | 5,658,184 |
| 2024-09-13 | 3.930 | 3.950 | 3.830 | 3.840 | 3.774 | 3,803,700 |
| 2024-09-12 | 3.970 | 4.010 | 3.930 | 3.940 | 3.872 | 4,113,852 |
| 2024-09-11 | 3.930 | 3.970 | 3.910 | 3.940 | 3.872 | 4,069,570 |
| 2024-09-10 | 3.940 | 3.940 | 3.860 | 3.930 | 3.862 | 4,435,700 |
| 2024-09-09 | 3.900 | 3.950 | 3.850 | 3.900 | 3.833 | 5,497,900 |
| 2024-09-06 | 3.960 | 3.980 | 3.880 | 3.890 | 3.823 | 4,241,400 |
| 2024-09-05 | 3.930 | 4.010 | 3.900 | 3.970 | 3.901 | 5,220,300 |
| 2024-09-04 | 4.020 | 4.020 | 3.920 | 3.960 | 3.892 | 5,592,832 |
| 2024-09-03 | 3.920 | 4.050 | 3.910 | 3.990 | 3.921 | 7,937,222 |
| 2024-09-02 | 3.960 | 4.010 | 3.910 | 3.930 | 3.862 | 10,803,300 |
| 2024-08-30 | 3.850 | 3.970 | 3.820 | 3.920 | 3.852 | 6,855,100 |
| 2024-08-29 | 3.770 | 3.850 | 3.710 | 3.850 | 3.784 | 5,780,220 |
| 2024-08-28 | 3.710 | 3.830 | 3.650 | 3.760 | 3.695 | 4,391,100 |
| 2024-08-27 | 3.760 | 3.770 | 3.680 | 3.690 | 3.626 | 3,569,972 |
| 2024-08-26 | 3.630 | 3.800 | 3.610 | 3.760 | 3.695 | 5,829,004 |
| 2024-08-23 | 3.680 | 3.690 | 3.570 | 3.610 | 3.548 | 4,083,300 |
| 2024-08-22 | 3.750 | 3.760 | 3.650 | 3.650 | 3.587 | 3,248,858 |
| 2024-08-21 | 3.720 | 3.780 | 3.680 | 3.730 | 3.666 | 2,898,772 |
| 2024-08-20 | 3.790 | 3.850 | 3.710 | 3.730 | 3.666 | 4,316,600 |
| 2024-08-19 | 3.780 | 3.810 | 3.730 | 3.800 | 3.734 | 3,674,900 |
| 2024-08-16 | 3.890 | 3.890 | 3.780 | 3.790 | 3.725 | 4,712,400 |
| 2024-08-15 | 3.820 | 3.910 | 3.800 | 3.890 | 3.823 | 4,550,770 |
| 2024-08-14 | 3.840 | 3.920 | 3.840 | 3.860 | 3.793 | 3,735,272 |
| 2024-08-13 | 3.890 | 3.900 | 3.760 | 3.870 | 3.803 | 4,355,758 |
| 2024-08-12 | 3.920 | 3.950 | 3.800 | 3.810 | 3.744 | 4,466,200 |
| 2024-08-09 | 3.900 | 3.930 | 3.830 | 3.860 | 3.793 | 3,567,784 |
| 2024-08-08 | 3.870 | 3.910 | 3.780 | 3.880 | 3.813 | 4,197,700 |
| 2024-08-07 | 3.880 | 3.900 | 3.800 | 3.890 | 3.823 | 4,134,120 |
| 2024-08-06 | 3.830 | 3.880 | 3.790 | 3.860 | 3.793 | 5,965,970 |
| 2024-08-05 | 3.870 | 3.940 | 3.760 | 3.790 | 3.725 | 6,919,870 |
| 2024-08-02 | 3.980 | 4.090 | 3.890 | 3.910 | 3.843 | 10,026,542 |
| 2024-08-01 | 3.890 | 4.010 | 3.880 | 4.000 | 3.931 | 6,606,500 |
| 2024-07-31 | 3.820 | 3.920 | 3.770 | 3.910 | 3.843 | 6,719,409 |
| 2024-07-30 | 3.700 | 3.850 | 3.670 | 3.820 | 3.754 | 6,700,852 |
| 2024-07-29 | 3.680 | 3.730 | 3.610 | 3.710 | 3.646 | 4,609,434 |
| 2024-07-26 | 3.650 | 3.690 | 3.620 | 3.680 | 3.616 | 4,373,600 |
| 2024-07-25 | 3.550 | 3.660 | 3.520 | 3.600 | 3.538 | 4,692,435 |
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.