Guangzhou Jiacheng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.410 | 6.580 | 6.390 | 6.460 | 6.460 | 17,768,011 |
| 2026-10-20 | 6.400 | 6.520 | 6.330 | 6.400 | 6.400 | 15,530,396 |
| 2026-10-19 | 6.470 | 6.770 | 6.240 | 6.470 | 6.470 | 22,861,676 |
| 2026-10-16 | 6.730 | 6.760 | 6.360 | 6.480 | 6.480 | 30,653,616 |
| 2026-10-15 | 6.090 | 6.730 | 5.930 | 6.730 | 6.730 | 19,036,693 |
| 2026-10-14 | 6.260 | 6.280 | 6.110 | 6.120 | 6.120 | 2,117,200 |
| 2026-10-13 | 6.270 | 6.330 | 6.080 | 6.240 | 6.240 | 4,553,443 |
| 2026-10-12 | 6.410 | 6.480 | 6.300 | 6.330 | 6.330 | 4,490,900 |
| 2026-10-09 | 6.260 | 6.380 | 6.170 | 6.370 | 6.370 | 5,009,045 |
| 2026-10-08 | 6.140 | 6.320 | 6.080 | 6.280 | 6.280 | 4,963,387 |
| 2026-09-30 | 6.170 | 6.170 | 6.090 | 6.120 | 6.120 | 2,078,979 |
| 2026-09-29 | 6.140 | 6.200 | 6.080 | 6.140 | 6.140 | 2,667,480 |
| 2026-09-28 | 6.240 | 6.270 | 6.080 | 6.110 | 6.110 | 2,655,333 |
| 2026-09-24 | 6.220 | 6.270 | 6.180 | 6.210 | 6.210 | 2,253,767 |
| 2026-09-23 | 6.310 | 6.310 | 6.190 | 6.220 | 6.220 | 2,816,449 |
| 2026-09-22 | 6.260 | 6.360 | 6.200 | 6.290 | 6.290 | 3,466,800 |
| 2026-09-21 | 6.130 | 6.240 | 6.090 | 6.240 | 6.240 | 2,915,497 |
Page 1 of 1 · 17 trading days
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.