Guangzhou Jiacheng historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.260	10.430	10.190	10.420	10.420	7,594,544
2026-01-16	10.340	10.390	10.270	10.290	10.290	4,747,626
2026-01-15	10.380	10.420	10.310	10.350	10.350	6,288,991
2026-01-14	10.410	10.510	10.350	10.440	10.440	7,938,412
2026-01-13	10.540	10.560	10.400	10.420	10.420	7,150,137
2026-01-12	10.590	10.600	10.460	10.540	10.540	7,296,124
2026-01-09	10.430	10.580	10.390	10.580	10.580	7,655,698
2026-01-08	10.310	10.500	10.310	10.470	10.470	7,147,344
2026-01-07	10.640	10.640	10.430	10.490	10.490	8,811,576
2026-01-06	10.600	10.660	10.540	10.640	10.640	6,662,480
2026-01-05	10.770	10.780	10.510	10.590	10.590	9,816,235
2025-12-31	10.730	10.860	10.600	10.710	10.710	6,886,328
2025-12-30	10.930	10.940	10.660	10.740	10.740	9,153,000
2025-12-29	11.050	11.250	10.930	11.020	11.020	10,781,462
2025-12-26	11.080	11.240	11.050	11.070	11.070	9,995,611
2025-12-25	11.290	11.370	11.140	11.140	11.140	10,524,949
2025-12-24	11.250	11.390	11.150	11.190	11.190	13,602,481
2025-12-23	11.600	11.770	11.160	11.320	11.320	31,634,022
2025-12-22	10.720	11.590	10.660	11.590	11.590	24,983,666
2025-12-19	10.400	10.580	10.190	10.540	10.540	6,965,205
2025-12-18	10.360	10.980	10.280	10.360	10.360	10,472,060
2025-12-17	10.700	10.780	10.310	10.360	10.360	8,488,052
2025-12-16	10.760	10.960	10.600	10.680	10.680	4,854,201
2025-12-15	10.710	11.000	10.600	10.780	10.780	6,024,945
2025-12-12	10.730	11.040	10.640	10.840	10.840	7,734,300
2025-12-11	11.100	11.100	10.620	10.700	10.700	8,726,200
2025-12-10	10.600	11.220	10.540	11.090	11.090	13,012,865
2025-12-09	10.750	10.750	10.520	10.590	10.590	3,670,738
2025-12-08	10.590	10.770	10.590	10.690	10.690	3,295,567
2025-12-05	10.680	10.690	10.430	10.590	10.590	4,307,785
2025-12-04	10.810	10.900	10.640	10.680	10.680	3,481,119
2025-12-03	10.910	11.090	10.820	10.820	10.820	5,191,940
2025-12-02	10.800	10.950	10.680	10.920	10.920	4,936,014
2025-12-01	10.680	10.990	10.580	10.890	10.890	6,766,198
2025-11-28	10.380	10.750	10.220	10.680	10.680	7,927,721
2025-11-27	10.530	10.620	10.360	10.370	10.370	5,919,932
2025-11-26	10.640	10.830	10.440	10.600	10.600	7,682,649
2025-11-25	10.540	10.780	10.430	10.710	10.710	5,464,916
2025-11-24	10.790	11.130	10.380	10.550	10.550	9,356,433
2025-11-21	11.180	11.300	10.710	10.720	10.720	11,383,841
2025-11-20	11.190	11.450	10.920	11.140	11.140	11,615,621
2025-11-19	11.630	12.000	11.200	11.360	11.360	20,315,393
2025-11-18	11.060	12.160	10.980	11.680	11.680	31,037,492
2025-11-17	10.890	11.140	10.660	11.050	11.050	6,125,308
2025-11-14	10.850	11.070	10.850	10.900	10.900	3,578,252
2025-11-13	10.970	10.990	10.870	10.910	10.910	4,536,511
2025-11-12	11.170	11.210	10.930	10.970	10.970	5,674,037
2025-11-11	11.240	11.380	11.130	11.170	11.170	5,098,320
2025-11-10	11.200	11.330	11.110	11.220	11.220	5,569,731
2025-11-07	11.310	11.620	11.170	11.230	11.230	6,492,126
2025-11-06	11.270	11.360	11.120	11.300	11.300	5,644,668
2025-11-05	11.260	11.450	11.120	11.270	11.270	5,899,724
2025-11-04	11.450	11.520	11.160	11.310	11.310	6,951,515
2025-11-03	11.520	11.540	11.210	11.450	11.450	7,374,007
2025-10-31	11.200	11.750	11.080	11.520	11.520	12,797,722
2025-10-30	11.170	11.320	11.070	11.160	11.160	5,512,480
2025-10-29	10.990	11.360	10.810	11.170	11.170	8,897,431
2025-10-28	11.200	11.290	10.970	10.990	10.990	6,572,840
2025-10-27	11.390	11.780	11.140	11.200	11.200	8,919,532
2025-10-24	11.220	11.310	11.150	11.260	11.260	3,815,888

← NewerPage 4 of 5 · 243 trading daysOlder →

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.