Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.110	9.130	9.040	9.120	9.120	4,440,959
2023-07-31	9.090	9.200	9.080	9.120	9.120	4,471,288
2023-07-28	9.070	9.170	9.030	9.100	9.100	4,377,076
2023-07-27	9.130	9.180	9.060	9.070	9.070	3,462,064
2023-07-26	9.170	9.230	9.120	9.150	9.150	3,690,396
2023-07-25	9.240	9.260	9.120	9.180	9.180	8,134,900
2023-07-24	9.270	9.270	9.030	9.140	9.140	8,429,498
2023-07-21	9.600	9.620	9.070	9.170	9.170	30,746,197
2023-07-20	9.650	9.770	9.480	9.520	9.520	4,739,809
2023-07-19	9.600	9.740	9.480	9.600	9.600	4,854,681
2023-07-18	9.450	9.620	9.360	9.600	9.600	5,879,480
2023-07-17	9.530	9.530	9.400	9.450	9.450	4,145,651
2023-07-14	9.460	9.590	9.390	9.510	9.510	6,265,926
2023-07-13	9.240	9.530	9.230	9.470	9.470	7,915,884
2023-07-12	9.300	9.380	9.180	9.250	9.250	6,267,460
2023-07-11	9.240	9.260	9.120	9.250	9.250	4,959,260
2023-07-10	9.190	9.400	9.130	9.180	9.180	5,660,396
2023-07-07	9.150	9.200	9.030	9.150	9.150	6,652,271
2023-07-06	9.000	9.170	8.960	9.110	9.110	10,328,052
2023-07-05	8.800	8.990	8.800	8.940	8.940	5,460,112
2023-07-04	8.740	8.890	8.680	8.850	8.850	4,328,900
2023-07-03	8.730	8.900	8.700	8.720	8.720	4,305,860
2023-06-30	8.630	8.700	8.560	8.660	8.660	2,710,815
2023-06-29	8.540	8.640	8.540	8.590	8.590	2,471,152
2023-06-28	8.530	8.570	8.400	8.550	8.550	2,174,200
2023-06-27	8.360	8.530	8.320	8.520	8.520	2,543,480
2023-06-26	8.410	8.440	8.280	8.330	8.330	3,076,348
2023-06-21	8.500	8.580	8.430	8.440	8.440	2,591,024
2023-06-20	8.690	8.690	8.500	8.550	8.470	4,423,476
2023-06-19	8.630	8.770	8.620	8.660	8.579	3,576,137
2023-06-16	8.610	8.640	8.580	8.640	8.559	3,180,388
2023-06-15	8.630	8.700	8.530	8.600	8.520	3,083,224
2023-06-14	8.600	8.710	8.490	8.660	8.579	4,376,620
2023-06-13	8.580	8.640	8.540	8.600	8.520	2,722,290
2023-06-12	8.580	8.630	8.490	8.620	8.539	3,160,056
2023-06-09	8.610	8.660	8.550	8.580	8.500	2,420,900
2023-06-08	8.670	8.680	8.550	8.600	8.520	2,007,384
2023-06-07	8.710	8.730	8.590	8.650	8.569	3,436,836
2023-06-06	8.930	8.930	8.650	8.710	8.629	4,421,992
2023-06-05	8.910	9.030	8.870	8.920	8.837	3,942,060
2023-06-02	8.880	8.980	8.870	8.890	8.807	3,246,596
2023-06-01	8.880	8.990	8.850	8.870	8.787	3,747,496
2023-05-31	9.030	9.070	8.870	8.900	8.817	4,399,656
2023-05-30	9.150	9.180	8.930	9.030	8.946	4,734,900
2023-05-29	9.330	9.350	9.110	9.130	9.045	3,514,400
2023-05-26	9.290	9.310	9.160	9.290	9.203	3,526,660
2023-05-25	9.280	9.300	9.080	9.200	9.114	3,936,968
2023-05-24	9.160	9.300	9.120	9.270	9.183	3,471,096
2023-05-23	9.240	9.330	9.140	9.250	9.164	4,193,460
2023-05-22	9.390	9.460	9.240	9.250	9.164	6,355,900
2023-05-19	9.430	9.530	9.170	9.350	9.263	11,777,334
2023-05-18	9.380	9.540	9.180	9.420	9.332	19,557,976
2023-05-17	8.830	9.710	8.830	9.380	9.292	26,298,072
2023-05-16	8.800	8.920	8.770	8.830	8.747	2,231,712
2023-05-15	8.780	8.900	8.750	8.860	8.777	2,216,440
2023-05-12	8.920	8.990	8.790	8.810	8.728	2,466,920
2023-05-11	8.970	9.030	8.900	8.930	8.846	1,629,100
2023-05-10	9.010	9.030	8.890	8.920	8.837	2,484,400
2023-05-09	9.160	9.200	9.000	9.020	8.936	3,904,288
2023-05-08	9.160	9.180	9.070	9.150	9.064	3,738,011

← NewerPage 14 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.