Guangzhou Jiacheng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.450	12.120	11.410	11.930	11.930	20,887,531
2025-07-23	11.570	11.750	11.450	11.450	11.450	6,970,868
2025-07-22	11.700	11.870	11.440	11.590	11.590	8,336,355
2025-07-21	11.400	11.770	11.160	11.610	11.610	13,910,117
2025-07-18	11.780	12.330	11.360	11.530	11.530	16,600,629
2025-07-17	11.880	11.960	11.750	11.780	11.780	8,026,438
2025-07-16	12.010	12.050	11.850	11.880	11.880	7,253,564
2025-07-15	12.000	12.180	11.860	12.060	12.060	8,143,648
2025-07-14	11.790	12.360	11.790	12.060	12.060	11,124,298
2025-07-11	11.860	12.200	11.740	11.800	11.800	13,985,298
2025-07-10	11.610	11.950	11.500	11.870	11.870	15,196,309
2025-07-09	11.310	11.650	11.220	11.610	11.610	14,285,250
2025-07-08	11.180	11.420	11.180	11.340	11.340	11,719,670
2025-07-07	10.810	11.400	10.680	11.280	11.280	15,877,109
2025-07-04	10.680	11.080	10.570	10.850	10.850	12,371,170
2025-07-03	10.700	10.760	10.430	10.680	10.680	7,061,382
2025-07-02	10.720	10.820	10.640	10.740	10.740	6,730,701
2025-07-01	10.640	10.850	10.640	10.760	10.760	9,432,673
2025-06-30	10.700	10.750	10.470	10.640	10.640	11,169,906
2025-06-27	10.590	10.870	10.500	10.790	10.790	12,450,038
2025-06-26	10.460	10.850	10.340	10.590	10.590	11,838,463
2025-06-25	10.430	10.530	10.290	10.460	10.460	6,797,150
2025-06-24	10.460	10.580	10.360	10.430	10.430	6,762,463
2025-06-23	10.210	10.530	10.150	10.460	10.460	5,723,280
2025-06-20	10.210	10.450	10.180	10.320	10.320	6,103,202
2025-06-19	10.760	10.760	10.150	10.210	10.210	9,963,736
2025-06-18	10.650	10.780	10.230	10.740	10.740	10,571,544
2025-06-17	10.670	10.690	10.510	10.620	10.620	7,255,287
2025-06-16	10.750	10.890	10.660	10.680	10.680	8,272,255
2025-06-13	10.950	11.000	10.490	10.720	10.720	10,566,845
2025-06-12	10.900	10.950	10.760	10.950	10.950	7,544,111
2025-06-11	10.800	10.980	10.690	10.880	10.880	9,506,646
2025-06-10	11.030	11.100	10.660	10.840	10.840	16,841,045
2025-06-09	11.310	11.490	11.000	11.050	11.050	15,081,454
2025-06-06	11.220	11.300	10.850	10.960	10.960	17,040,729
2025-06-05	11.490	11.490	10.940	11.200	11.200	38,615,051
2025-06-04	10.510	11.520	10.390	11.520	11.520	39,668,151
2025-06-03	10.020	10.990	9.900	10.470	10.470	39,072,015
2025-05-30	10.120	10.340	9.910	9.990	9.990	14,326,666
2025-05-29	10.220	10.260	10.000	10.160	10.160	13,840,319
2025-05-28	9.910	10.280	9.870	10.220	10.220	19,545,169
2025-05-27	9.800	10.100	9.720	9.910	9.910	17,680,901
2025-05-26	9.100	9.870	9.100	9.840	9.840	25,177,080
2025-05-23	9.280	9.380	9.110	9.150	9.150	9,920,464
2025-05-22	9.390	9.500	9.260	9.290	9.290	11,160,457
2025-05-21	9.510	9.660	9.440	9.450	9.450	12,843,199
2025-05-20	9.580	9.930	9.400	9.660	9.660	24,801,032
2025-05-19	9.580	9.730	9.430	9.560	9.560	23,334,526
2025-05-16	9.620	9.720	9.330	9.490	9.490	29,535,648
2025-05-15	10.490	10.580	9.700	9.720	9.720	54,295,128
2025-05-14	9.080	9.970	8.920	9.970	9.970	39,997,366
2025-05-13	9.420	9.420	9.030	9.060	9.060	20,173,330
2025-05-12	8.800	9.270	8.680	9.230	9.230	28,121,911
2025-05-09	8.550	9.200	8.360	8.890	8.890	27,017,835
2025-05-08	8.470	8.680	8.380	8.590	8.590	14,042,510
2025-05-07	8.480	8.680	8.380	8.480	8.480	14,415,990
2025-05-06	8.220	8.420	8.110	8.420	8.420	12,855,673
2025-04-30	8.250	8.340	8.160	8.210	8.210	11,836,636
2025-04-29	8.410	8.420	8.090	8.260	8.260	12,899,416
2025-04-28	9.120	9.140	8.300	8.340	8.340	27,079,659

← NewerPage 6 of 21 · 1,212 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.