Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.220 | 9.550 | 9.050 | 9.070 | 9.070 | 30,753,995 |
| 2025-04-24 | 9.370 | 9.630 | 9.370 | 9.370 | 9.370 | 57,011,426 |
| 2025-04-23 | 11.360 | 11.360 | 10.390 | 10.410 | 10.410 | 84,812,421 |
| 2025-04-22 | 9.780 | 10.330 | 9.660 | 10.330 | 10.330 | 33,085,893 |
| 2025-04-21 | 9.080 | 9.410 | 9.020 | 9.390 | 9.390 | 17,881,551 |
| 2025-04-18 | 9.470 | 9.580 | 9.010 | 9.020 | 9.020 | 20,311,256 |
| 2025-04-17 | 9.180 | 10.140 | 8.930 | 9.620 | 9.620 | 30,151,732 |
| 2025-04-16 | 9.160 | 9.660 | 9.110 | 9.220 | 9.220 | 19,521,953 |
| 2025-04-15 | 9.360 | 9.360 | 8.850 | 9.120 | 9.120 | 18,925,965 |
| 2025-04-14 | 8.850 | 9.550 | 8.820 | 9.420 | 9.420 | 27,588,152 |
| 2025-04-11 | 8.760 | 9.440 | 8.670 | 9.070 | 9.070 | 30,991,147 |
| 2025-04-10 | 8.670 | 8.680 | 8.110 | 8.590 | 8.590 | 15,718,723 |
| 2025-04-09 | 7.200 | 8.200 | 6.980 | 8.060 | 8.060 | 12,494,950 |
| 2025-04-08 | 7.460 | 7.690 | 7.210 | 7.460 | 7.460 | 7,807,648 |
| 2025-04-07 | 7.900 | 8.280 | 7.810 | 7.810 | 7.810 | 5,570,861 |
| 2025-04-03 | 8.480 | 8.720 | 8.350 | 8.680 | 8.680 | 6,253,545 |
| 2025-04-02 | 8.710 | 8.831 | 8.622 | 8.682 | 8.682 | 5,409,852 |
| 2025-04-01 | 8.824 | 8.838 | 8.689 | 8.710 | 8.710 | 5,561,496 |
| 2025-03-31 | 8.662 | 8.878 | 8.649 | 8.824 | 8.824 | 6,396,247 |
| 2025-03-28 | 8.953 | 9.081 | 8.716 | 8.737 | 8.737 | 7,892,751 |
| 2025-03-27 | 8.838 | 9.088 | 8.777 | 8.993 | 8.993 | 7,308,504 |
| 2025-03-26 | 8.750 | 8.973 | 8.716 | 8.872 | 8.872 | 6,008,064 |
| 2025-03-25 | 8.811 | 8.878 | 8.716 | 8.743 | 8.743 | 4,056,407 |
| 2025-03-24 | 8.770 | 8.932 | 8.655 | 8.791 | 8.791 | 6,781,006 |
| 2025-03-21 | 8.932 | 8.973 | 8.757 | 8.791 | 8.791 | 5,501,263 |
| 2025-03-20 | 8.939 | 9.020 | 8.932 | 8.960 | 8.960 | 3,327,044 |
| 2025-03-19 | 8.993 | 9.074 | 8.919 | 8.960 | 8.960 | 5,148,280 |
| 2025-03-18 | 9.027 | 9.034 | 8.919 | 8.987 | 8.987 | 4,451,573 |
| 2025-03-17 | 9.088 | 9.128 | 8.973 | 8.993 | 8.993 | 5,319,814 |
| 2025-03-14 | 9.020 | 9.128 | 8.926 | 9.088 | 9.088 | 6,844,727 |
| 2025-03-13 | 9.277 | 9.277 | 8.946 | 9.020 | 9.020 | 8,607,090 |
| 2025-03-12 | 9.291 | 9.405 | 9.196 | 9.230 | 9.230 | 10,442,669 |
| 2025-03-11 | 8.905 | 9.426 | 8.878 | 9.291 | 9.291 | 15,574,164 |
| 2025-03-10 | 8.926 | 8.987 | 8.831 | 8.953 | 8.953 | 8,065,844 |
| 2025-03-07 | 8.946 | 9.054 | 8.831 | 8.892 | 8.892 | 9,588,333 |
| 2025-03-06 | 8.791 | 9.020 | 8.770 | 8.926 | 8.926 | 13,710,893 |
| 2025-03-05 | 8.608 | 9.054 | 8.493 | 8.878 | 8.878 | 15,074,575 |
| 2025-03-04 | 8.507 | 8.615 | 8.460 | 8.601 | 8.601 | 4,240,134 |
| 2025-03-03 | 8.622 | 8.682 | 8.487 | 8.527 | 8.527 | 5,891,933 |
| 2025-02-28 | 8.757 | 8.770 | 8.534 | 8.547 | 8.547 | 6,988,188 |
| 2025-02-27 | 8.696 | 8.750 | 8.500 | 8.635 | 8.635 | 7,346,835 |
| 2025-02-26 | 8.703 | 8.710 | 8.622 | 8.689 | 8.689 | 6,393,496 |
| 2025-02-25 | 8.723 | 8.737 | 8.601 | 8.642 | 8.642 | 7,928,453 |
| 2025-02-24 | 8.764 | 9.007 | 8.723 | 8.784 | 8.784 | 11,968,058 |
| 2025-02-21 | 8.615 | 8.885 | 8.615 | 8.696 | 8.696 | 14,148,797 |
| 2025-02-20 | 8.899 | 9.095 | 8.676 | 8.682 | 8.682 | 25,243,295 |
| 2025-02-19 | 8.460 | 8.710 | 8.345 | 8.608 | 8.608 | 8,138,993 |
| 2025-02-18 | 8.764 | 8.770 | 8.311 | 8.432 | 8.432 | 8,172,395 |
| 2025-02-17 | 8.385 | 8.818 | 8.345 | 8.764 | 8.764 | 11,501,694 |
| 2025-02-14 | 8.520 | 8.520 | 8.311 | 8.385 | 8.385 | 4,565,842 |
| 2025-02-13 | 8.554 | 8.595 | 8.405 | 8.405 | 8.405 | 5,711,473 |
| 2025-02-12 | 8.520 | 8.568 | 8.385 | 8.541 | 8.541 | 5,627,405 |
| 2025-02-11 | 8.412 | 8.554 | 8.385 | 8.514 | 8.514 | 8,636,503 |
| 2025-02-10 | 8.277 | 8.426 | 8.203 | 8.392 | 8.392 | 5,293,111 |
| 2025-02-07 | 8.128 | 8.365 | 8.095 | 8.277 | 8.277 | 9,221,681 |
| 2025-02-06 | 8.047 | 8.149 | 7.838 | 8.128 | 8.128 | 8,331,565 |
| 2025-02-05 | 8.250 | 8.304 | 8.041 | 8.081 | 8.081 | 5,539,213 |
| 2025-01-27 | 8.223 | 8.372 | 8.210 | 8.216 | 8.216 | 4,383,378 |
| 2025-01-24 | 8.243 | 8.358 | 8.128 | 8.223 | 8.223 | 5,734,484 |
| 2025-01-23 | 8.196 | 8.507 | 8.196 | 8.277 | 8.277 | 9,156,074 |
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.