Guangzhou Jiacheng historical data

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

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
2026-09-18	6.120	6.240	6.090	6.110	6.110	3,317,175
2026-09-17	6.060	6.160	6.000	6.130	6.130	2,961,716
2026-09-16	6.070	6.130	5.970	6.090	6.090	3,679,300
2026-09-15	6.270	6.270	6.040	6.080	6.080	4,601,245
2026-09-14	6.250	6.320	6.200	6.230	6.230	2,709,080
2026-09-11	6.380	6.440	6.210	6.250	6.250	4,663,380
2026-09-10	6.460	6.520	6.400	6.440	6.440	2,764,551
2026-09-09	6.560	6.570	6.480	6.500	6.500	2,830,300
2026-09-08	6.470	6.560	6.450	6.530	6.530	3,600,700
2026-09-07	6.410	6.490	6.350	6.490	6.490	3,846,630
2026-09-04	6.390	6.490	6.340	6.400	6.400	3,834,254
2026-09-03	6.440	6.480	6.350	6.360	6.360	2,695,200
2026-09-02	6.460	6.490	6.340	6.420	6.420	3,805,000
2026-09-01	6.400	6.520	6.320	6.440	6.440	3,921,875
2026-08-31	6.370	6.450	6.300	6.400	6.400	5,692,499
2026-08-28	6.250	6.470	6.240	6.450	6.450	4,357,851
2026-08-27	6.300	6.320	6.250	6.260	6.260	3,514,145
2026-08-26	6.260	6.350	6.200	6.320	6.320	3,453,686
2026-08-25	6.080	6.320	6.020	6.260	6.260	5,859,500
2026-08-24	6.270	6.320	6.010	6.080	6.080	6,880,100
2026-08-21	6.340	6.380	6.200	6.330	6.330	3,800,919
2026-08-20	6.250	6.400	6.220	6.370	6.370	4,241,733
2026-08-19	6.320	6.450	6.230	6.250	6.250	4,239,300
2026-08-18	6.470	6.480	6.320	6.360	6.360	3,203,748
2026-08-17	6.460	6.530	6.350	6.400	6.380	8,662,992
2026-08-14	6.730	6.820	6.400	6.480	6.460	16,200,129
2026-08-13	6.500	6.740	6.500	6.730	6.709	6,186,487
2026-08-12	6.510	6.630	6.450	6.580	6.559	4,351,913
2026-08-11	6.450	6.510	6.380	6.470	6.450	2,485,063
2026-08-10	6.340	6.480	6.320	6.470	6.450	2,509,291
2026-08-07	6.450	6.450	6.240	6.340	6.340	3,368,239
2026-08-06	6.460	6.520	6.360	6.440	6.440	3,412,300
2026-08-05	6.480	6.550	6.430	6.480	6.480	3,684,628
2026-08-04	6.560	6.570	6.460	6.470	6.470	3,913,976
2026-08-03	6.290	6.510	6.250	6.500	6.500	4,363,524
2026-07-31	6.350	6.350	6.190	6.340	6.340	6,733,873
2026-07-30	6.190	6.590	6.160	6.360	6.360	9,654,294
2026-07-29	5.970	6.260	5.940	6.200	6.200	7,941,166
2026-07-28	5.830	6.050	5.830	5.970	5.970	4,306,142
2026-07-27	5.830	5.950	5.710	5.930	5.930	3,935,566
2026-07-24	5.990	6.000	5.770	5.790	5.790	4,511,498
2026-07-23	5.870	6.020	5.820	5.990	5.990	4,424,270
2026-07-22	5.910	6.020	5.840	5.860	5.860	4,263,464

Page 1 of 3 · 121 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.