Guangzhou Jointas Chemical Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.130 | 6.350 | 5.800 | 6.220 | 6.220 | 33,574,300 |
| 2026-10-16 | 6.350 | 6.380 | 6.140 | 6.190 | 6.190 | 22,195,800 |
| 2026-10-15 | 6.230 | 6.390 | 6.150 | 6.230 | 6.230 | 23,350,848 |
| 2026-10-14 | 6.840 | 6.840 | 6.380 | 6.480 | 6.480 | 27,371,711 |
| 2026-10-13 | 6.450 | 6.860 | 6.190 | 6.790 | 6.790 | 42,336,180 |
| 2026-10-12 | 6.720 | 6.870 | 6.430 | 6.430 | 6.430 | 33,074,070 |
| 2026-10-09 | 6.670 | 6.880 | 6.440 | 6.800 | 6.800 | 47,702,301 |
| 2026-10-08 | 6.750 | 7.080 | 6.670 | 6.680 | 6.680 | 55,647,738 |
| 2026-09-30 | 6.950 | 6.950 | 6.650 | 6.710 | 6.710 | 74,523,008 |
| 2026-09-29 | 6.710 | 7.340 | 6.710 | 7.050 | 7.050 | 123,181,891 |
| 2026-09-28 | 7.900 | 8.040 | 7.460 | 7.460 | 7.460 | 16,353,700 |
| 2026-09-24 | 7.670 | 8.290 | 7.670 | 8.290 | 8.290 | 75,549,359 |
| 2026-09-23 | 6.850 | 7.540 | 6.690 | 7.540 | 7.540 | 74,133,719 |
| 2026-09-22 | 6.780 | 7.070 | 6.660 | 6.850 | 6.850 | 61,752,301 |
| 2026-09-21 | 6.490 | 7.140 | 6.400 | 6.870 | 6.870 | 66,645,258 |
| 2026-09-18 | 6.550 | 6.620 | 6.450 | 6.490 | 6.490 | 40,158,281 |
| 2026-09-17 | 6.430 | 6.550 | 6.360 | 6.490 | 6.490 | 45,460,168 |
| 2026-09-16 | 6.200 | 6.580 | 6.190 | 6.510 | 6.510 | 63,908,449 |
| 2026-09-15 | 6.600 | 6.720 | 6.220 | 6.330 | 6.330 | 84,534,805 |
| 2026-09-14 | 6.780 | 7.080 | 6.740 | 6.740 | 6.740 | 97,597,578 |
| 2026-09-11 | 7.990 | 8.090 | 7.490 | 7.490 | 7.490 | 35,952,504 |
| 2026-09-10 | 8.600 | 8.760 | 7.800 | 8.320 | 8.320 | 107,785,227 |
| 2026-09-09 | 8.990 | 9.490 | 8.250 | 8.610 | 8.610 | 148,845,938 |
| 2026-09-08 | 7.800 | 8.720 | 7.790 | 8.720 | 8.720 | 135,999,531 |
| 2026-09-07 | 7.540 | 7.930 | 7.240 | 7.930 | 7.930 | 104,663,398 |
| 2026-09-04 | 8.560 | 8.570 | 7.210 | 7.210 | 7.210 | 143,948,391 |
| 2026-09-03 | 8.010 | 8.010 | 7.900 | 8.010 | 8.010 | 45,999,992 |
| 2026-09-02 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 26,407,809 |
| 2026-09-01 | 6.280 | 6.620 | 5.760 | 6.620 | 6.620 | 59,446,316 |
| 2026-08-31 | 5.430 | 6.020 | 5.350 | 6.020 | 6.020 | 18,109,256 |
| 2026-08-28 | 5.360 | 5.480 | 5.280 | 5.470 | 5.470 | 14,285,500 |
| 2026-08-27 | 5.310 | 5.640 | 5.290 | 5.370 | 5.370 | 16,546,096 |
| 2026-08-26 | 5.300 | 5.360 | 5.270 | 5.310 | 5.310 | 5,149,400 |
| 2026-08-25 | 5.150 | 5.340 | 5.090 | 5.310 | 5.310 | 6,420,800 |
| 2026-08-24 | 5.240 | 5.260 | 5.100 | 5.150 | 5.150 | 3,521,000 |
| 2026-08-21 | 5.170 | 5.250 | 5.060 | 5.220 | 5.220 | 4,643,527 |
| 2026-08-20 | 5.100 | 5.210 | 5.100 | 5.190 | 5.190 | 5,543,400 |
| 2026-08-19 | 5.200 | 5.230 | 5.060 | 5.080 | 5.080 | 7,324,298 |
| 2026-08-18 | 5.230 | 5.270 | 5.160 | 5.230 | 5.230 | 4,999,500 |
| 2026-08-17 | 5.160 | 5.260 | 5.110 | 5.260 | 5.260 | 6,249,100 |
| 2026-08-14 | 5.130 | 5.190 | 5.070 | 5.150 | 5.150 | 7,954,484 |
| 2026-08-13 | 5.280 | 5.280 | 5.120 | 5.150 | 5.150 | 6,261,700 |
| 2026-08-12 | 5.150 | 5.220 | 5.150 | 5.210 | 5.210 | 3,856,936 |
| 2026-08-11 | 5.190 | 5.200 | 5.080 | 5.150 | 5.150 | 5,524,300 |
| 2026-08-10 | 5.030 | 5.160 | 4.970 | 5.160 | 5.160 | 6,408,833 |
| 2026-08-07 | 5.020 | 5.050 | 4.880 | 5.000 | 5.000 | 5,477,913 |
| 2026-08-06 | 4.960 | 5.050 | 4.910 | 5.040 | 5.040 | 5,220,080 |
| 2026-08-05 | 5.030 | 5.060 | 4.910 | 4.960 | 4.960 | 5,473,623 |
| 2026-08-04 | 4.950 | 5.030 | 4.910 | 5.000 | 5.000 | 6,557,300 |
| 2026-08-03 | 4.790 | 4.940 | 4.750 | 4.930 | 4.930 | 5,829,460 |
| 2026-07-31 | 4.710 | 4.780 | 4.660 | 4.740 | 4.740 | 5,318,800 |
| 2026-07-30 | 4.720 | 4.800 | 4.620 | 4.650 | 4.650 | 6,842,900 |
| 2026-07-29 | 4.630 | 4.740 | 4.600 | 4.710 | 4.710 | 7,699,300 |
| 2026-07-28 | 4.600 | 4.700 | 4.550 | 4.640 | 4.640 | 6,323,300 |
| 2026-07-27 | 4.500 | 4.630 | 4.450 | 4.600 | 4.600 | 9,095,000 |
| 2026-07-24 | 4.480 | 4.500 | 4.330 | 4.430 | 4.430 | 5,873,740 |
| 2026-07-23 | 4.260 | 4.530 | 4.240 | 4.520 | 4.520 | 10,319,147 |
| 2026-07-22 | 4.420 | 4.480 | 4.250 | 4.260 | 4.260 | 8,280,200 |
| 2026-07-21 | 4.420 | 4.480 | 4.160 | 4.420 | 4.420 | 11,108,700 |
| 2026-07-20 | 4.690 | 4.790 | 4.350 | 4.400 | 4.400 | 10,043,840 |
Page 1 of 1 · 60 trading days
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.