Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.530	12.690	12.270	12.360	12.360	12,042,292
2024-04-29	13.110	13.140	12.070	12.530	12.530	25,771,180
2024-04-26	12.590	13.150	12.520	13.100	13.100	10,328,472
2024-04-25	12.830	13.010	12.540	12.620	12.620	8,108,600
2024-04-24	12.890	13.010	12.760	12.990	12.990	5,666,206
2024-04-23	12.820	13.050	12.700	12.790	12.790	6,245,380
2024-04-22	13.340	13.430	12.780	12.900	12.900	9,936,792
2024-04-19	12.920	13.300	12.800	13.260	13.260	11,970,300
2024-04-18	13.050	13.520	12.920	12.980	12.980	12,707,532
2024-04-17	12.050	13.050	12.050	12.980	12.980	15,432,048
2024-04-16	12.120	12.270	11.680	11.860	11.860	12,105,012
2024-04-15	13.080	13.160	12.120	12.310	12.310	16,657,534
2024-04-12	12.600	13.250	12.460	13.140	13.140	14,659,740
2024-04-11	12.450	12.700	12.430	12.550	12.550	5,845,177
2024-04-10	12.600	12.700	12.380	12.550	12.550	5,055,012
2024-04-09	12.410	12.770	12.370	12.600	12.600	6,004,350
2024-04-08	12.650	12.710	12.370	12.490	12.490	6,377,254
2024-04-03	12.770	12.870	12.510	12.640	12.640	7,026,244
2024-04-02	12.700	12.930	12.560	12.710	12.710	9,078,540
2024-04-01	12.100	12.680	12.040	12.680	12.680	13,032,460
2024-03-29	11.640	12.030	11.510	12.030	12.030	2,783,876
2024-03-28	11.530	11.770	11.480	11.580	11.580	7,940,502
2024-03-27	11.520	11.790	11.510	11.540	11.540	7,536,636
2024-03-26	11.730	11.840	11.390	11.630	11.630	11,202,648
2024-03-25	12.150	12.170	11.660	11.720	11.720	10,738,291
2024-03-22	12.290	12.330	12.010	12.100	12.100	7,205,623
2024-03-21	12.220	12.310	11.970	12.270	12.270	9,697,688
2024-03-20	12.170	12.400	12.110	12.150	12.150	6,882,356
2024-03-19	12.100	12.270	12.000	12.150	12.150	7,419,184
2024-03-18	11.800	12.280	11.620	12.170	12.170	14,721,044
2024-03-15	11.670	12.000	11.630	11.880	11.880	13,094,224
2024-03-14	11.050	11.880	11.000	11.740	11.740	18,392,444
2024-03-13	11.030	11.300	10.970	11.080	11.080	10,494,644
2024-03-12	10.760	11.170	10.720	11.110	11.110	13,819,517
2024-03-11	10.700	10.920	10.680	10.750	10.750	5,614,089
2024-03-08	10.510	10.960	10.500	10.770	10.770	8,332,904
2024-03-07	10.550	10.760	10.490	10.510	10.510	6,472,249
2024-03-06	10.620	10.680	10.470	10.540	10.540	7,925,436
2024-03-05	10.740	10.780	10.500	10.560	10.560	9,323,801
2024-03-04	11.000	11.050	10.510	10.900	10.900	16,799,109
2024-03-01	10.550	11.000	10.490	11.000	11.000	14,974,218
2024-02-29	9.900	10.490	9.830	10.490	10.490	13,440,693
2024-02-28	10.390	10.480	9.800	9.850	9.850	12,094,424
2024-02-27	9.940	10.550	9.930	10.410	10.410	11,639,204
2024-02-26	9.860	10.190	9.850	10.000	10.000	9,914,721
2024-02-23	9.950	10.190	9.870	9.940	9.940	9,933,212
2024-02-22	9.500	9.990	9.490	9.940	9.940	11,459,500
2024-02-21	9.400	9.680	9.380	9.460	9.460	10,738,800
2024-02-20	9.200	9.630	9.110	9.500	9.500	11,855,360
2024-02-19	9.050	9.490	9.030	9.300	9.300	12,731,428
2024-02-08	8.280	8.940	8.220	8.940	8.940	14,511,578
2024-02-07	8.640	8.680	8.060	8.130	8.130	15,249,774
2024-02-06	7.850	8.860	7.460	8.600	8.600	17,724,127
2024-02-05	8.940	8.950	8.050	8.050	8.050	19,056,028
2024-02-02	9.060	9.280	8.440	8.940	8.940	16,202,904
2024-02-01	9.350	9.420	8.980	9.000	9.000	13,289,300
2024-01-31	9.740	9.980	9.350	9.380	9.380	10,658,587
2024-01-30	10.090	10.190	9.780	9.810	9.810	8,890,613
2024-01-29	10.450	10.630	10.040	10.090	10.090	11,877,112
2024-01-26	10.300	10.890	10.240	10.520	10.520	13,760,172

← NewerPage 11 of 21 · 1,219 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.