Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.400	8.460	8.380	8.390	8.390	6,057,940
2023-10-31	8.410	8.480	8.360	8.420	8.420	6,891,960
2023-10-30	8.490	8.690	8.410	8.440	8.440	13,221,173
2023-10-27	8.560	8.600	8.420	8.530	8.530	12,144,916
2023-10-26	8.670	8.670	8.350	8.630	8.630	17,141,188
2023-10-25	8.550	8.830	8.550	8.740	8.740	27,181,490
2023-10-24	8.200	8.520	8.180	8.330	8.330	17,054,547
2023-10-23	8.020	8.090	7.900	7.960	7.960	6,169,952
2023-10-20	8.030	8.130	7.980	7.980	7.980	3,745,800
2023-10-19	8.120	8.180	7.970	8.030	8.030	5,685,060
2023-10-18	8.370	8.380	8.180	8.180	8.180	4,515,700
2023-10-17	8.400	8.460	8.310	8.350	8.350	3,301,760
2023-10-16	8.380	8.460	8.330	8.410	8.410	5,899,280
2023-10-13	8.360	8.460	8.340	8.370	8.370	4,955,680
2023-10-12	8.270	8.450	8.270	8.410	8.410	4,421,096
2023-10-11	8.400	8.440	8.220	8.280	8.280	7,092,160
2023-10-10	8.440	8.490	8.350	8.370	8.370	6,667,049
2023-10-09	8.360	8.390	8.280	8.280	8.280	3,999,685
2023-09-28	8.280	8.380	8.270	8.360	8.360	3,016,892
2023-09-27	8.140	8.290	8.080	8.230	8.230	5,025,116
2023-09-26	8.280	8.290	8.120	8.140	8.140	5,079,928
2023-09-25	8.370	8.400	8.270	8.300	8.300	2,647,200
2023-09-22	8.230	8.380	8.210	8.370	8.370	3,549,200
2023-09-21	8.260	8.330	8.210	8.220	8.220	3,755,804
2023-09-20	8.320	8.370	8.280	8.280	8.280	2,923,428
2023-09-19	8.460	8.470	8.340	8.350	8.350	4,203,660
2023-09-18	8.420	8.500	8.360	8.480	8.480	4,094,044
2023-09-15	8.470	8.520	8.420	8.450	8.450	3,470,342
2023-09-14	8.450	8.470	8.370	8.420	8.420	3,634,750
2023-09-13	8.500	8.520	8.360	8.450	8.450	3,889,490
2023-09-12	8.510	8.550	8.450	8.490	8.490	2,930,100
2023-09-11	8.490	8.530	8.400	8.510	8.510	3,562,899
2023-09-08	8.490	8.490	8.400	8.450	8.450	2,718,600
2023-09-07	8.580	8.620	8.440	8.440	8.440	4,051,960
2023-09-06	8.470	8.580	8.440	8.580	8.580	4,312,188
2023-09-05	8.540	8.570	8.460	8.500	8.500	5,204,292
2023-09-04	8.390	8.570	8.370	8.570	8.570	6,190,686
2023-09-01	8.340	8.420	8.270	8.390	8.390	5,576,815
2023-08-31	8.420	8.440	8.300	8.340	8.340	4,372,287
2023-08-30	8.410	8.540	8.410	8.440	8.440	5,256,860
2023-08-29	8.270	8.450	8.250	8.440	8.440	5,223,212
2023-08-28	8.570	8.610	8.240	8.280	8.280	7,262,592
2023-08-25	8.290	8.440	8.240	8.280	8.280	5,761,320
2023-08-24	8.400	8.400	8.280	8.300	8.300	5,109,176
2023-08-23	8.460	8.460	8.320	8.340	8.340	4,247,200
2023-08-22	8.620	8.620	8.320	8.480	8.480	6,417,300
2023-08-21	8.590	8.730	8.560	8.560	8.560	5,314,540
2023-08-18	8.640	8.820	8.600	8.630	8.630	6,465,920
2023-08-17	8.530	8.680	8.490	8.670	8.670	4,023,732
2023-08-16	8.650	8.680	8.550	8.570	8.570	3,806,100
2023-08-15	8.740	8.750	8.600	8.620	8.620	3,267,340
2023-08-14	8.610	8.710	8.540	8.680	8.680	5,735,673
2023-08-11	8.760	8.780	8.630	8.640	8.640	5,902,500
2023-08-10	8.740	8.790	8.690	8.760	8.760	3,325,615
2023-08-09	8.830	8.840	8.740	8.770	8.770	2,796,900
2023-08-08	8.870	8.910	8.760	8.780	8.780	3,467,075
2023-08-07	8.950	8.970	8.850	8.860	8.860	3,930,285
2023-08-04	9.060	9.070	8.970	8.990	8.990	3,607,568
2023-08-03	9.020	9.080	8.960	9.030	9.030	3,744,308
2023-08-02	9.110	9.130	9.000	9.040	9.040	3,535,700

← NewerPage 13 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.