Jiangxi Guotai Civilian historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.270 | 9.410 | 9.230 | 9.310 | 9.223 | 6,273,040 |
| 2023-02-03 | 9.400 | 9.420 | 9.200 | 9.320 | 9.233 | 10,388,648 |
| 2023-02-02 | 9.230 | 9.460 | 9.160 | 9.390 | 9.302 | 11,681,692 |
| 2023-02-01 | 8.940 | 9.230 | 8.940 | 9.190 | 9.104 | 10,119,644 |
| 2023-01-31 | 8.860 | 9.110 | 8.800 | 9.000 | 8.916 | 9,959,344 |
| 2023-01-30 | 8.670 | 9.030 | 8.650 | 8.870 | 8.787 | 13,995,853 |
| 2023-01-20 | 8.630 | 8.640 | 8.570 | 8.620 | 8.539 | 4,363,868 |
| 2023-01-19 | 8.560 | 8.590 | 8.470 | 8.590 | 8.510 | 4,364,280 |
| 2023-01-18 | 8.480 | 8.600 | 8.470 | 8.530 | 8.450 | 4,428,200 |
| 2023-01-17 | 8.540 | 8.600 | 8.420 | 8.540 | 8.460 | 5,955,868 |
| 2023-01-16 | 8.350 | 8.530 | 8.350 | 8.500 | 8.421 | 5,594,720 |
| 2023-01-13 | 8.500 | 8.510 | 8.370 | 8.430 | 8.351 | 3,730,700 |
| 2023-01-12 | 8.470 | 8.540 | 8.370 | 8.410 | 8.331 | 3,273,736 |
| 2023-01-11 | 8.610 | 8.640 | 8.460 | 8.460 | 8.381 | 4,429,152 |
| 2023-01-10 | 8.590 | 8.700 | 8.490 | 8.650 | 8.569 | 5,762,980 |
| 2023-01-09 | 8.600 | 8.680 | 8.570 | 8.600 | 8.520 | 6,096,379 |
| 2023-01-06 | 8.530 | 8.770 | 8.520 | 8.650 | 8.569 | 9,858,752 |
| 2023-01-05 | 8.650 | 8.650 | 8.440 | 8.550 | 8.470 | 8,411,937 |
| 2023-01-04 | 8.580 | 8.830 | 8.530 | 8.550 | 8.470 | 15,820,528 |
| 2023-01-03 | 8.240 | 8.790 | 8.240 | 8.680 | 8.599 | 26,198,589 |
| 2022-12-30 | 7.980 | 8.050 | 7.960 | 8.040 | 7.965 | 2,302,512 |
| 2022-12-29 | 7.930 | 8.050 | 7.930 | 7.960 | 7.886 | 3,035,584 |
| 2022-12-28 | 8.040 | 8.080 | 7.930 | 7.940 | 7.866 | 4,498,446 |
| 2022-12-27 | 8.120 | 8.170 | 8.040 | 8.110 | 8.034 | 5,234,600 |
| 2022-12-26 | 8.050 | 8.100 | 7.990 | 8.050 | 7.975 | 4,784,556 |
| 2022-12-23 | 8.010 | 8.180 | 7.940 | 8.120 | 8.044 | 5,967,408 |
| 2022-12-22 | 8.390 | 8.490 | 8.050 | 8.110 | 8.034 | 8,475,909 |
| 2022-12-21 | 8.220 | 8.380 | 8.160 | 8.250 | 8.173 | 4,955,452 |
| 2022-12-20 | 8.110 | 8.190 | 8.070 | 8.160 | 8.084 | 3,009,660 |
| 2022-12-19 | 8.280 | 8.340 | 8.150 | 8.190 | 8.113 | 3,590,800 |
| 2022-12-16 | 8.370 | 8.380 | 8.270 | 8.320 | 8.242 | 2,527,248 |
| 2022-12-15 | 8.380 | 8.440 | 8.330 | 8.390 | 8.312 | 2,291,016 |
| 2022-12-14 | 8.480 | 8.520 | 8.360 | 8.380 | 8.302 | 3,267,800 |
| 2022-12-13 | 8.560 | 8.580 | 8.400 | 8.440 | 8.361 | 5,369,700 |
| 2022-12-12 | 8.520 | 8.710 | 8.490 | 8.600 | 8.520 | 5,679,460 |
| 2022-12-09 | 8.630 | 8.750 | 8.550 | 8.560 | 8.480 | 5,882,075 |
| 2022-12-08 | 8.580 | 8.880 | 8.480 | 8.670 | 8.589 | 10,204,743 |
| 2022-12-07 | 8.520 | 8.650 | 8.510 | 8.550 | 8.470 | 5,002,856 |
| 2022-12-06 | 8.540 | 8.640 | 8.480 | 8.530 | 8.450 | 4,677,100 |
| 2022-12-05 | 8.490 | 8.620 | 8.480 | 8.560 | 8.480 | 4,346,388 |
| 2022-12-02 | 8.460 | 8.520 | 8.440 | 8.490 | 8.411 | 2,842,700 |
| 2022-12-01 | 8.420 | 8.520 | 8.410 | 8.510 | 8.430 | 3,842,536 |
| 2022-11-30 | 8.420 | 8.430 | 8.350 | 8.390 | 8.312 | 3,211,258 |
| 2022-11-29 | 8.270 | 8.440 | 8.270 | 8.410 | 8.331 | 4,070,969 |
| 2022-11-28 | 8.300 | 8.370 | 8.130 | 8.330 | 8.252 | 5,313,941 |
| 2022-11-25 | 8.400 | 8.460 | 8.320 | 8.330 | 8.252 | 4,017,040 |
| 2022-11-24 | 8.490 | 8.490 | 8.340 | 8.400 | 8.321 | 2,992,620 |
| 2022-11-23 | 8.400 | 8.470 | 8.300 | 8.410 | 8.331 | 3,589,696 |
| 2022-11-22 | 8.440 | 8.560 | 8.390 | 8.420 | 8.341 | 3,963,691 |
| 2022-11-21 | 8.480 | 8.480 | 8.360 | 8.460 | 8.381 | 4,310,106 |
| 2022-11-18 | 8.620 | 8.640 | 8.490 | 8.490 | 8.411 | 3,919,472 |
| 2022-11-17 | 8.640 | 8.650 | 8.530 | 8.630 | 8.549 | 4,005,828 |
| 2022-11-16 | 8.680 | 8.730 | 8.600 | 8.620 | 8.539 | 3,572,164 |
| 2022-11-15 | 8.530 | 8.650 | 8.480 | 8.640 | 8.559 | 4,461,104 |
| 2022-11-14 | 8.660 | 8.690 | 8.500 | 8.540 | 8.460 | 4,245,600 |
| 2022-11-11 | 8.750 | 8.760 | 8.600 | 8.620 | 8.539 | 4,010,728 |
| 2022-11-10 | 8.620 | 8.660 | 8.560 | 8.590 | 8.510 | 4,169,451 |
| 2022-11-09 | 8.740 | 8.750 | 8.650 | 8.690 | 8.609 | 3,851,340 |
| 2022-11-08 | 8.640 | 8.760 | 8.570 | 8.730 | 8.648 | 5,936,950 |
| 2022-11-07 | 8.600 | 8.680 | 8.510 | 8.660 | 8.579 | 6,090,142 |
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.