Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.170	9.400	9.140	9.340	9.340	3,574,412
2024-07-25	9.170	9.260	9.080	9.140	9.140	3,140,728
2024-07-24	9.360	9.400	9.200	9.200	9.200	4,604,076
2024-07-23	9.980	10.000	9.330	9.380	9.380	8,042,180
2024-07-22	9.960	10.040	9.810	9.980	9.980	3,815,470
2024-07-19	10.220	10.220	9.970	9.980	9.980	5,255,200
2024-07-18	10.220	10.310	10.010	10.230	10.230	3,312,200
2024-07-17	10.190	10.250	9.980	10.230	10.230	4,295,780
2024-07-16	10.430	10.490	10.100	10.190	10.190	5,907,916
2024-07-15	10.560	10.640	10.400	10.420	10.420	3,586,204
2024-07-12	10.800	10.880	10.510	10.560	10.560	4,573,144
2024-07-11	10.870	10.920	10.720	10.860	10.860	5,169,896
2024-07-10	10.850	10.850	10.600	10.660	10.660	4,642,268
2024-07-09	10.500	10.930	10.410	10.870	10.870	10,684,125
2024-07-08	10.200	10.720	10.140	10.670	10.670	14,799,852
2024-07-05	9.970	9.970	9.970	9.970	9.970	0
2024-07-04	10.130	10.210	9.930	9.970	9.970	4,572,036
2024-07-03	10.190	10.320	10.120	10.160	10.160	4,411,000
2024-07-02	10.110	10.350	10.080	10.180	10.180	6,246,224
2024-07-01	10.060	10.210	9.950	10.150	10.150	5,024,100
2024-06-28	9.880	10.310	9.880	10.170	10.170	6,942,452
2024-06-27	10.100	10.270	9.870	9.890	9.890	5,196,728
2024-06-26	9.970	10.130	9.930	10.100	10.100	3,493,140
2024-06-25	9.890	10.080	9.880	10.030	10.030	5,338,200
2024-06-24	10.420	10.420	9.900	9.910	9.910	8,761,580
2024-06-21	10.080	10.440	10.060	10.420	10.420	7,450,624
2024-06-20	10.260	10.360	10.120	10.120	10.120	5,413,544
2024-06-19	10.260	10.350	10.130	10.280	10.280	3,836,212
2024-06-18	10.070	10.370	10.030	10.230	10.230	4,384,092
2024-06-17	10.190	10.220	10.010	10.100	10.100	5,233,964
2024-06-14	10.220	10.230	10.060	10.170	10.170	4,402,608
2024-06-13	10.390	10.450	10.190	10.210	10.210	7,758,668
2024-06-12	10.250	10.560	10.200	10.390	10.390	5,606,200
2024-06-11	10.250	10.290	10.080	10.210	10.210	5,120,400
2024-06-07	10.350	10.440	10.140	10.280	10.280	7,781,700
2024-06-06	10.760	10.960	10.210	10.290	10.290	14,418,157
2024-06-05	10.410	10.890	10.350	10.730	10.730	14,074,192
2024-06-04	10.360	10.510	10.180	10.500	10.500	6,000,660
2024-06-03	10.300	10.690	10.050	10.330	10.330	11,378,579
2024-05-31	10.360	10.630	10.320	10.550	10.550	9,327,060
2024-05-30	10.650	10.660	10.340	10.370	10.370	8,671,179
2024-05-29	10.650	10.750	10.510	10.640	10.640	7,188,053
2024-05-28	10.560	10.830	10.450	10.600	10.600	7,127,368
2024-05-27	10.650	10.720	10.480	10.600	10.600	6,341,096
2024-05-24	10.670	10.780	10.550	10.570	10.570	7,738,600
2024-05-23	11.050	11.070	10.690	10.720	10.720	12,662,640
2024-05-22	11.370	11.440	11.030	11.070	11.070	12,296,860
2024-05-21	11.830	11.830	11.340	11.390	11.390	9,533,560
2024-05-20	11.550	11.940	11.530	11.830	11.830	10,338,252
2024-05-17	11.440	11.700	11.330	11.500	11.500	8,074,768
2024-05-16	11.830	11.840	11.330	11.380	11.380	15,418,620
2024-05-15	11.910	12.120	11.760	11.790	11.790	8,735,532
2024-05-14	11.650	12.080	11.650	12.000	12.000	15,709,328
2024-05-13	11.830	12.100	11.580	11.660	11.660	14,811,136
2024-05-10	12.010	12.360	11.680	11.790	11.790	19,274,988
2024-05-09	13.290	13.350	11.900	12.000	12.000	43,470,739
2024-05-08	12.780	13.190	12.710	13.070	13.070	13,285,068
2024-05-07	12.340	12.880	12.300	12.830	12.830	10,447,852
2024-05-06	12.380	12.540	11.780	12.470	12.470	18,864,832
2024-04-30	12.530	12.690	12.270	12.360	12.360	12,042,292

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0800 CNY
2022-06-01	0.1300 CNY
2021-06-23	0.1000 CNY
2020-05-21	0.1680 CNY
2019-05-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.