Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.920 | 5.990 | 5.830 | 5.920 | 5.920 | 6,077,851 |
| 2026-07-20 | 6.030 | 6.200 | 5.880 | 5.970 | 5.970 | 5,806,992 |
| 2026-07-17 | 6.230 | 6.360 | 6.030 | 6.070 | 6.070 | 6,387,073 |
| 2026-07-16 | 6.100 | 6.270 | 6.030 | 6.230 | 6.230 | 4,646,252 |
| 2026-07-15 | 5.980 | 6.150 | 5.940 | 6.110 | 6.110 | 4,688,537 |
| 2026-07-14 | 5.850 | 6.020 | 5.810 | 6.010 | 6.010 | 3,760,368 |
| 2026-07-13 | 6.110 | 6.140 | 5.880 | 5.900 | 5.900 | 4,159,941 |
| 2026-07-10 | 5.930 | 6.210 | 5.820 | 6.070 | 6.070 | 5,403,109 |
| 2026-07-09 | 6.010 | 6.070 | 5.810 | 5.940 | 5.940 | 3,778,400 |
| 2026-07-08 | 6.060 | 6.080 | 5.960 | 6.040 | 6.040 | 4,249,180 |
| 2026-07-07 | 6.350 | 6.350 | 6.050 | 6.050 | 6.050 | 4,563,127 |
| 2026-07-06 | 6.430 | 6.450 | 6.260 | 6.270 | 6.270 | 3,591,696 |
| 2026-07-03 | 6.220 | 6.390 | 6.220 | 6.360 | 6.360 | 4,702,331 |
| 2026-07-02 | 6.250 | 6.380 | 6.190 | 6.210 | 6.210 | 4,751,997 |
| 2026-07-01 | 5.990 | 6.320 | 5.990 | 6.220 | 6.220 | 5,248,509 |
| 2026-06-30 | 6.100 | 6.160 | 5.950 | 5.990 | 5.990 | 4,412,964 |
| 2026-06-29 | 6.020 | 6.190 | 5.960 | 6.090 | 6.090 | 5,409,561 |
| 2026-06-26 | 6.280 | 6.290 | 5.920 | 6.050 | 6.050 | 6,559,513 |
| 2026-06-25 | 6.330 | 6.350 | 6.210 | 6.270 | 6.270 | 3,333,691 |
| 2026-06-24 | 6.550 | 6.610 | 6.270 | 6.330 | 6.330 | 4,206,226 |
| 2026-06-23 | 6.490 | 6.650 | 6.450 | 6.580 | 6.580 | 4,012,628 |
| 2026-06-22 | 6.480 | 6.530 | 6.310 | 6.500 | 6.500 | 4,274,395 |
| 2026-06-18 | 6.530 | 6.620 | 6.410 | 6.540 | 6.540 | 3,220,253 |
| 2026-06-17 | 6.750 | 6.750 | 6.530 | 6.540 | 6.540 | 2,690,390 |
| 2026-06-16 | 6.800 | 6.800 | 6.650 | 6.720 | 6.720 | 2,801,673 |
| 2026-06-15 | 6.690 | 6.980 | 6.690 | 6.770 | 6.770 | 3,994,200 |
| 2026-06-12 | 6.570 | 6.750 | 6.540 | 6.680 | 6.680 | 3,769,688 |
| 2026-06-11 | 6.630 | 6.700 | 6.500 | 6.570 | 6.570 | 3,531,584 |
| 2026-06-10 | 6.790 | 6.830 | 6.610 | 6.690 | 6.690 | 4,305,830 |
| 2026-06-09 | 6.880 | 6.910 | 6.760 | 6.800 | 6.800 | 3,681,636 |
| 2026-06-08 | 6.800 | 7.100 | 6.750 | 6.860 | 6.860 | 5,610,401 |
| 2026-06-05 | 6.820 | 6.980 | 6.730 | 6.890 | 6.890 | 3,505,788 |
| 2026-06-04 | 7.020 | 7.070 | 6.740 | 6.830 | 6.830 | 4,322,637 |
| 2026-06-03 | 7.140 | 7.170 | 6.980 | 7.030 | 7.030 | 3,077,978 |
| 2026-06-02 | 7.370 | 7.370 | 7.060 | 7.130 | 7.130 | 4,296,176 |
| 2026-06-01 | 7.290 | 7.450 | 7.210 | 7.360 | 7.360 | 3,812,188 |
| 2026-05-29 | 7.450 | 7.450 | 7.240 | 7.280 | 7.280 | 4,541,588 |
| 2026-05-28 | 7.470 | 7.570 | 7.320 | 7.420 | 7.420 | 3,490,647 |
| 2026-05-27 | 7.870 | 7.870 | 7.500 | 7.500 | 7.500 | 6,178,244 |
| 2026-05-26 | 7.980 | 7.990 | 7.740 | 7.890 | 7.890 | 4,990,947 |
| 2026-05-25 | 7.990 | 8.050 | 7.850 | 7.980 | 7.980 | 4,431,472 |
| 2026-05-22 | 8.000 | 8.130 | 7.870 | 8.040 | 8.040 | 5,731,194 |
| 2026-05-21 | 8.370 | 8.370 | 8.000 | 8.010 | 8.010 | 7,263,512 |
| 2026-05-20 | 8.290 | 8.450 | 8.180 | 8.390 | 8.390 | 8,525,592 |
| 2026-05-19 | 8.360 | 8.410 | 8.210 | 8.340 | 8.340 | 7,030,469 |
| 2026-05-18 | 8.440 | 8.460 | 8.230 | 8.370 | 8.370 | 8,276,860 |
| 2026-05-15 | 8.640 | 8.640 | 8.310 | 8.370 | 8.370 | 13,201,806 |
| 2026-05-14 | 8.600 | 8.840 | 8.290 | 8.720 | 8.720 | 23,758,497 |
| 2026-05-13 | 7.730 | 8.460 | 7.660 | 8.460 | 8.460 | 14,926,431 |
| 2026-05-12 | 7.900 | 7.900 | 7.650 | 7.690 | 7.690 | 5,540,988 |
| 2026-05-11 | 8.330 | 8.330 | 7.860 | 7.890 | 7.890 | 11,890,927 |
| 2026-05-08 | 8.000 | 8.240 | 8.000 | 8.210 | 8.210 | 5,799,268 |
| 2026-05-07 | 8.090 | 8.220 | 7.980 | 8.010 | 8.010 | 5,128,160 |
| 2026-05-06 | 8.000 | 8.160 | 7.970 | 8.070 | 8.070 | 5,299,664 |
| 2026-04-30 | 7.970 | 7.980 | 7.660 | 7.930 | 7.930 | 9,283,515 |
| 2026-04-29 | 8.050 | 8.200 | 8.010 | 8.120 | 8.120 | 3,925,910 |
| 2026-04-28 | 8.180 | 8.190 | 7.990 | 8.060 | 8.060 | 2,839,739 |
| 2026-04-27 | 8.080 | 8.180 | 8.000 | 8.180 | 8.180 | 2,892,827 |
| 2026-04-24 | 8.090 | 8.150 | 7.980 | 8.110 | 8.110 | 4,404,284 |
| 2026-04-23 | 8.190 | 8.210 | 8.090 | 8.160 | 8.160 | 3,779,994 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-15 | 0.0850 CNY |
| 2022-07-14 | 0.1668 CNY |
| 2021-08-12 | 0.1100 CNY |
| 2020-07-17 | 0.1000 CNY |
| 2019-06-20 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.