Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.150	9.230	9.100	9.140	9.055	3,286,592
2023-05-04	8.990	9.320	8.900	9.160	9.074	6,295,260
2023-04-28	9.010	9.150	8.960	9.030	8.946	5,072,392
2023-04-27	8.580	9.120	8.510	9.050	8.965	10,097,157
2023-04-26	8.450	8.560	8.350	8.560	8.480	4,051,880
2023-04-25	8.880	8.920	8.390	8.500	8.421	8,025,055
2023-04-24	8.850	8.970	8.770	8.850	8.767	4,018,932
2023-04-21	9.010	9.140	8.860	8.880	8.797	5,728,172
2023-04-20	9.030	9.060	8.860	9.030	8.946	7,910,026
2023-04-19	9.180	9.270	8.780	9.080	8.995	15,385,658
2023-04-18	9.420	9.480	9.330	9.370	9.282	5,663,368
2023-04-17	9.280	9.550	9.270	9.420	9.332	6,946,700
2023-04-14	9.240	9.550	9.180	9.310	9.223	9,370,172
2023-04-13	9.060	9.290	9.040	9.240	9.154	8,849,444
2023-04-12	8.950	9.080	8.890	9.080	8.995	3,227,528
2023-04-11	9.010	9.040	8.870	8.970	8.886	4,077,324
2023-04-10	9.010	9.300	9.000	9.050	8.965	5,394,884
2023-04-07	9.080	9.100	8.980	9.010	8.926	3,128,900
2023-04-06	9.000	9.110	8.880	9.090	9.005	4,684,392
2023-04-04	9.120	9.120	8.980	9.010	8.926	4,223,100
2023-04-03	9.050	9.140	8.960	9.120	9.035	3,742,092
2023-03-31	8.790	9.070	8.790	9.050	8.965	3,784,876
2023-03-30	8.890	8.950	8.740	8.870	8.787	3,772,880
2023-03-29	8.980	9.030	8.830	8.840	8.757	5,471,760
2023-03-28	9.060	9.110	9.000	9.020	8.936	3,196,080
2023-03-27	9.110	9.190	9.010	9.030	8.946	3,548,760
2023-03-24	9.130	9.180	9.080	9.100	9.015	3,421,476
2023-03-23	9.200	9.200	9.050	9.100	9.015	4,265,204
2023-03-22	9.200	9.250	9.120	9.170	9.084	3,332,180
2023-03-21	9.090	9.180	9.000	9.170	9.084	3,814,024
2023-03-20	9.000	9.110	9.000	9.080	8.995	3,515,836
2023-03-17	9.120	9.280	9.040	9.070	8.985	4,062,880
2023-03-16	9.180	9.260	9.010	9.010	8.926	4,792,182
2023-03-15	9.170	9.280	9.110	9.230	9.144	3,952,756
2023-03-14	9.160	9.250	8.980	9.120	9.035	6,653,314
2023-03-13	9.210	9.360	9.160	9.220	9.134	6,374,785
2023-03-10	9.400	9.450	9.220	9.250	9.164	6,430,400
2023-03-09	9.390	9.580	9.380	9.500	9.411	7,035,970
2023-03-08	9.400	9.400	9.230	9.370	9.282	6,231,065
2023-03-07	9.420	9.720	9.360	9.370	9.282	10,982,920
2023-03-06	9.340	9.590	9.290	9.470	9.381	5,546,292
2023-03-03	9.370	9.380	9.260	9.340	9.253	3,044,920
2023-03-02	9.360	9.410	9.290	9.310	9.223	3,249,988
2023-03-01	9.400	9.460	9.290	9.390	9.302	4,629,920
2023-02-28	9.260	9.390	9.170	9.300	9.213	3,520,860
2023-02-27	9.310	9.420	9.260	9.260	9.173	3,190,296
2023-02-24	9.370	9.490	9.300	9.370	9.282	3,875,805
2023-02-23	9.440	9.510	9.370	9.410	9.322	4,246,800
2023-02-22	9.350	9.390	9.260	9.360	9.272	3,592,096
2023-02-21	9.220	9.430	9.220	9.350	9.263	3,668,876
2023-02-20	9.250	9.320	9.110	9.300	9.213	4,621,726
2023-02-17	9.200	9.300	9.110	9.250	9.164	5,211,516
2023-02-16	9.460	9.470	9.120	9.210	9.124	7,075,558
2023-02-15	9.390	9.500	9.360	9.410	9.322	4,132,840
2023-02-14	9.380	9.490	9.320	9.380	9.292	5,416,176
2023-02-13	9.600	9.630	9.310	9.360	9.272	6,164,428
2023-02-10	9.340	9.530	9.300	9.410	9.322	6,956,678
2023-02-09	9.190	9.300	9.170	9.270	9.183	3,679,996
2023-02-08	9.310	9.340	9.160	9.220	9.134	6,341,612
2023-02-07	9.330	9.400	9.230	9.310	9.223	5,804,948

← NewerPage 15 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.