Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.060	10.420	9.910	10.320	10.320	15,271,584
2024-01-24	10.000	10.290	9.750	10.080	10.080	16,604,396
2024-01-23	9.780	9.900	9.250	9.750	9.750	14,464,506
2024-01-22	10.870	10.870	9.810	9.810	9.810	20,263,624
2024-01-19	11.090	11.210	10.790	10.900	10.900	11,389,476
2024-01-18	10.570	11.220	10.380	11.110	11.110	17,874,589
2024-01-17	10.900	11.270	10.670	10.670	10.670	18,670,682
2024-01-16	10.610	11.030	10.540	11.030	11.030	18,501,267
2024-01-15	10.460	10.990	10.290	10.770	10.770	17,863,371
2024-01-12	10.560	10.840	10.430	10.470	10.470	16,402,201
2024-01-11	10.540	10.700	10.340	10.560	10.560	22,200,540
2024-01-10	10.650	10.800	10.430	10.540	10.540	19,879,813
2024-01-09	11.330	11.380	10.620	10.830	10.830	41,857,230
2024-01-08	9.910	11.000	9.910	11.000	11.000	33,464,560
2024-01-05	10.220	10.500	9.920	10.000	10.000	23,818,060
2024-01-04	10.470	11.060	10.350	10.360	10.360	26,485,222
2024-01-03	10.240	10.610	10.100	10.450	10.450	24,510,336
2024-01-02	10.100	10.800	10.100	10.250	10.250	23,472,080
2023-12-29	10.250	10.730	10.120	10.400	10.400	29,234,114
2023-12-28	9.930	10.780	9.920	10.250	10.250	30,689,109
2023-12-27	9.410	9.870	9.410	9.800	9.800	11,738,056
2023-12-26	9.600	9.700	9.320	9.480	9.480	10,821,076
2023-12-25	9.900	9.900	9.590	9.650	9.650	10,696,850
2023-12-22	9.940	10.030	9.690	9.940	9.940	10,312,184
2023-12-21	9.600	10.050	9.570	9.870	9.870	17,217,856
2023-12-20	9.320	10.260	9.320	9.830	9.830	27,100,273
2023-12-19	9.430	9.490	9.220	9.330	9.330	9,986,308
2023-12-18	9.410	9.550	9.350	9.430	9.430	9,344,164
2023-12-15	9.360	9.480	9.310	9.480	9.480	11,224,029
2023-12-14	9.270	9.500	9.220	9.400	9.400	14,473,020
2023-12-13	9.000	9.310	8.970	9.280	9.280	13,690,073
2023-12-12	9.030	9.050	8.860	9.030	9.030	7,675,562
2023-12-11	9.100	9.160	8.890	9.030	9.030	12,517,244
2023-12-08	8.800	9.280	8.800	9.110	9.110	20,801,964
2023-12-07	8.710	8.890	8.600	8.810	8.810	9,434,840
2023-12-06	8.600	8.870	8.600	8.700	8.700	6,600,124
2023-12-05	8.760	8.810	8.580	8.580	8.580	4,437,585
2023-12-04	8.690	8.850	8.680	8.760	8.760	5,772,060
2023-12-01	8.590	8.720	8.560	8.670	8.670	4,297,868
2023-11-30	8.660	8.700	8.540	8.600	8.600	4,466,656
2023-11-29	8.680	8.780	8.640	8.660	8.660	4,483,992
2023-11-28	8.740	8.740	8.630	8.700	8.700	4,230,600
2023-11-27	8.720	8.760	8.660	8.730	8.730	4,096,082
2023-11-24	8.840	8.850	8.700	8.740	8.740	4,479,500
2023-11-23	8.770	8.830	8.730	8.830	8.830	4,069,740
2023-11-22	8.820	8.890	8.770	8.780	8.780	5,188,948
2023-11-21	8.900	8.950	8.820	8.830	8.830	7,266,265
2023-11-20	8.850	8.940	8.820	8.940	8.940	7,457,380
2023-11-17	8.810	8.860	8.740	8.800	8.800	5,508,712
2023-11-16	8.900	9.090	8.790	8.810	8.810	9,675,162
2023-11-15	8.700	8.940	8.670	8.890	8.890	11,775,742
2023-11-14	8.730	8.730	8.580	8.640	8.640	5,873,416
2023-11-13	8.650	8.720	8.570	8.710	8.710	8,947,467
2023-11-10	8.400	8.640	8.370	8.600	8.600	9,098,352
2023-11-09	8.460	8.490	8.390	8.440	8.440	6,210,659
2023-11-08	8.560	8.570	8.400	8.450	8.450	8,034,056
2023-11-07	8.450	8.650	8.430	8.620	8.620	14,297,284
2023-11-06	8.380	8.470	8.370	8.460	8.460	6,805,324
2023-11-03	8.230	8.380	8.230	8.350	8.350	5,475,168
2023-11-02	8.370	8.400	8.210	8.220	8.220	6,395,956

← NewerPage 12 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.