Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.240 | 8.240 | 8.140 | 8.210 | 8.210 | 2,837,440 |
| 2026-04-21 | 8.270 | 8.340 | 8.170 | 8.240 | 8.240 | 2,866,317 |
| 2026-04-20 | 8.210 | 8.310 | 8.210 | 8.250 | 8.250 | 2,852,337 |
| 2026-04-17 | 8.410 | 8.420 | 8.210 | 8.260 | 8.260 | 3,546,536 |
| 2026-04-16 | 8.310 | 8.430 | 8.290 | 8.420 | 8.420 | 3,127,798 |
| 2026-04-15 | 8.380 | 8.390 | 8.300 | 8.310 | 8.310 | 2,251,566 |
| 2026-04-14 | 8.400 | 8.440 | 8.270 | 8.330 | 8.330 | 3,252,652 |
| 2026-04-13 | 8.470 | 8.520 | 8.330 | 8.380 | 8.380 | 2,741,572 |
| 2026-04-10 | 8.430 | 8.630 | 8.430 | 8.470 | 8.470 | 2,861,286 |
| 2026-04-09 | 8.600 | 8.600 | 8.360 | 8.370 | 8.370 | 3,465,825 |
| 2026-04-08 | 8.500 | 8.610 | 8.450 | 8.610 | 8.610 | 3,032,192 |
| 2026-04-07 | 8.340 | 8.380 | 8.190 | 8.330 | 8.330 | 2,162,400 |
| 2026-04-03 | 8.400 | 8.400 | 8.200 | 8.220 | 8.220 | 2,306,467 |
| 2026-04-02 | 8.440 | 8.530 | 8.320 | 8.360 | 8.360 | 2,174,044 |
| 2026-04-01 | 8.480 | 8.530 | 8.380 | 8.500 | 8.500 | 2,703,612 |
| 2026-03-31 | 8.460 | 8.610 | 8.390 | 8.420 | 8.420 | 2,565,600 |
| 2026-03-30 | 8.360 | 8.510 | 8.300 | 8.500 | 8.500 | 2,512,160 |
| 2026-03-27 | 8.280 | 8.440 | 8.200 | 8.430 | 8.430 | 2,703,615 |
| 2026-03-26 | 8.420 | 8.550 | 8.320 | 8.360 | 8.360 | 2,840,041 |
| 2026-03-25 | 8.270 | 8.450 | 8.210 | 8.430 | 8.430 | 3,996,079 |
| 2026-03-24 | 8.210 | 8.260 | 8.000 | 8.260 | 8.260 | 4,521,109 |
| 2026-03-23 | 8.450 | 8.450 | 7.950 | 8.060 | 8.060 | 5,474,990 |
| 2026-03-20 | 8.680 | 8.750 | 8.460 | 8.490 | 8.490 | 4,091,307 |
| 2026-03-19 | 8.930 | 8.930 | 8.630 | 8.680 | 8.680 | 4,700,355 |
| 2026-03-18 | 9.090 | 9.090 | 8.850 | 8.980 | 8.980 | 3,629,448 |
| 2026-03-17 | 9.120 | 9.220 | 9.000 | 9.020 | 9.020 | 3,679,042 |
| 2026-03-16 | 9.070 | 9.130 | 9.040 | 9.110 | 9.110 | 2,513,991 |
| 2026-03-13 | 9.220 | 9.220 | 9.070 | 9.070 | 9.070 | 3,270,495 |
| 2026-03-12 | 9.270 | 9.280 | 9.160 | 9.180 | 9.180 | 2,513,562 |
| 2026-03-11 | 9.310 | 9.360 | 9.220 | 9.250 | 9.250 | 2,403,795 |
| 2026-03-10 | 9.220 | 9.370 | 9.210 | 9.320 | 9.320 | 2,781,362 |
| 2026-03-09 | 9.240 | 9.240 | 9.030 | 9.170 | 9.170 | 3,417,321 |
| 2026-03-06 | 9.200 | 9.330 | 9.160 | 9.290 | 9.290 | 2,610,237 |
| 2026-03-05 | 9.140 | 9.280 | 9.140 | 9.230 | 9.230 | 3,071,376 |
| 2026-03-04 | 9.170 | 9.250 | 9.040 | 9.070 | 9.070 | 4,137,962 |
| 2026-03-03 | 9.600 | 9.610 | 9.300 | 9.310 | 9.310 | 5,216,866 |
| 2026-03-02 | 9.700 | 9.790 | 9.520 | 9.560 | 9.560 | 5,605,167 |
| 2026-02-27 | 9.880 | 9.950 | 9.830 | 9.890 | 9.890 | 3,400,514 |
| 2026-02-26 | 9.970 | 9.970 | 9.880 | 9.900 | 9.900 | 3,088,193 |
| 2026-02-25 | 9.950 | 10.030 | 9.910 | 9.970 | 9.970 | 2,895,010 |
| 2026-02-24 | 9.990 | 10.000 | 9.810 | 9.910 | 9.910 | 3,269,425 |
| 2026-02-13 | 9.950 | 10.060 | 9.920 | 9.950 | 9.950 | 2,704,586 |
| 2026-02-12 | 10.150 | 10.150 | 9.940 | 9.950 | 9.950 | 5,331,776 |
| 2026-02-11 | 10.080 | 10.200 | 9.860 | 10.150 | 10.150 | 5,148,903 |
| 2026-02-10 | 10.140 | 10.190 | 10.090 | 10.100 | 10.100 | 3,014,900 |
| 2026-02-09 | 9.990 | 10.080 | 9.990 | 10.080 | 10.080 | 2,536,837 |
| 2026-02-06 | 9.990 | 10.020 | 9.910 | 9.990 | 9.990 | 2,618,900 |
| 2026-02-05 | 9.980 | 10.080 | 9.970 | 9.990 | 9.990 | 3,211,826 |
| 2026-02-04 | 9.880 | 9.970 | 9.860 | 9.960 | 9.960 | 2,430,363 |
| 2026-02-03 | 9.990 | 9.990 | 9.870 | 9.890 | 9.890 | 3,996,948 |
| 2026-02-02 | 9.960 | 10.030 | 9.880 | 9.890 | 9.890 | 4,300,436 |
| 2026-01-30 | 10.000 | 10.040 | 9.820 | 9.960 | 9.960 | 4,264,778 |
| 2026-01-29 | 10.020 | 10.140 | 9.960 | 9.990 | 9.990 | 4,763,690 |
| 2026-01-28 | 10.190 | 10.190 | 10.040 | 10.050 | 10.050 | 4,218,719 |
| 2026-01-27 | 10.250 | 10.280 | 10.100 | 10.170 | 10.170 | 3,707,641 |
| 2026-01-26 | 10.380 | 10.400 | 10.190 | 10.260 | 10.260 | 6,403,875 |
| 2026-01-23 | 10.330 | 10.400 | 10.290 | 10.400 | 10.400 | 4,771,217 |
| 2026-01-22 | 10.320 | 10.330 | 10.230 | 10.310 | 10.310 | 3,756,551 |
| 2026-01-21 | 10.240 | 10.330 | 10.220 | 10.280 | 10.280 | 3,701,715 |
| 2026-01-20 | 10.400 | 10.420 | 10.230 | 10.260 | 10.260 | 5,371,441 |
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.