Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.450	8.600	8.440	8.570	8.490	4,529,239
2022-11-03	8.480	8.540	8.430	8.480	8.401	4,450,400
2022-11-02	8.390	8.710	8.350	8.520	8.440	8,306,538
2022-11-01	8.210	8.360	8.150	8.350	8.272	5,010,075
2022-10-31	8.030	8.220	8.020	8.130	8.054	4,555,420
2022-10-28	8.490	8.490	8.060	8.070	7.995	7,714,276
2022-10-27	8.520	8.590	8.460	8.490	8.411	3,675,768
2022-10-26	8.460	8.620	8.390	8.530	8.450	4,784,940
2022-10-25	8.460	8.460	8.200	8.370	8.292	6,307,636
2022-10-24	8.570	8.710	8.400	8.450	8.371	4,581,896
2022-10-21	8.530	8.650	8.450	8.540	8.460	3,367,956
2022-10-20	8.500	8.630	8.430	8.490	8.411	5,294,054
2022-10-19	8.680	8.840	8.600	8.610	8.529	7,270,850
2022-10-18	8.570	8.770	8.500	8.610	8.529	8,380,661
2022-10-17	8.500	8.560	8.400	8.510	8.430	5,499,696
2022-10-14	8.350	8.550	8.300	8.540	8.460	7,442,664
2022-10-13	8.270	8.370	8.190	8.270	8.193	4,582,296
2022-10-12	8.130	8.290	8.040	8.290	8.212	4,368,868
2022-10-11	8.060	8.170	7.980	8.130	8.054	3,319,768
2022-10-10	8.220	8.310	8.000	8.060	7.985	4,768,465
2022-09-30	8.200	8.330	8.160	8.180	8.104	4,108,135
2022-09-29	8.300	8.420	8.100	8.200	8.123	5,992,145
2022-09-28	8.640	8.730	8.220	8.220	8.143	8,094,506
2022-09-27	8.580	8.760	8.360	8.650	8.569	8,059,256
2022-09-26	9.110	9.110	8.600	8.630	8.549	10,694,262
2022-09-23	9.220	9.300	8.960	9.070	8.985	8,460,996
2022-09-22	8.900	9.420	8.860	9.250	9.164	14,075,580
2022-09-21	8.980	9.000	8.850	8.930	8.846	5,488,192
2022-09-20	8.710	9.050	8.710	9.010	8.926	8,265,326
2022-09-19	8.700	8.830	8.550	8.710	8.629	7,132,085
2022-09-16	8.890	8.950	8.710	8.710	8.629	7,580,779
2022-09-15	9.150	9.160	8.740	8.890	8.807	13,541,773
2022-09-14	8.990	9.190	8.960	9.090	9.005	8,383,313
2022-09-13	9.350	9.350	9.100	9.120	9.035	10,672,984
2022-09-09	9.460	9.510	9.280	9.340	9.253	7,135,948
2022-09-08	9.390	9.510	9.340	9.400	9.312	7,938,836
2022-09-07	9.290	9.590	9.170	9.420	9.332	13,922,649
2022-09-06	9.180	9.330	9.150	9.260	9.173	7,737,912
2022-09-05	9.200	9.320	9.080	9.160	9.074	8,911,236
2022-09-02	8.940	9.200	8.850	9.200	9.114	12,501,168
2022-09-01	8.740	9.250	8.730	8.960	8.876	15,155,660
2022-08-31	9.100	9.100	8.580	8.790	8.708	16,239,580
2022-08-30	9.090	9.300	8.920	9.060	8.975	11,088,796
2022-08-29	8.850	9.150	8.740	9.090	9.005	8,942,632
2022-08-26	9.300	9.320	8.990	9.030	8.946	12,197,380
2022-08-25	9.150	9.420	9.070	9.300	9.213	16,122,578
2022-08-24	9.340	9.430	9.090	9.120	9.035	12,633,441
2022-08-23	9.230	9.370	9.170	9.320	9.233	14,258,400
2022-08-22	9.000	9.450	8.800	9.250	9.164	16,891,804
2022-08-19	8.970	9.190	8.930	8.980	8.896	9,769,026
2022-08-18	9.020	9.050	8.950	9.020	8.936	7,921,355
2022-08-17	9.070	9.150	8.970	9.070	8.985	7,611,497
2022-08-16	9.140	9.210	9.020	9.100	9.015	9,749,800
2022-08-15	8.920	9.190	8.800	9.130	9.045	12,109,687
2022-08-12	9.060	9.100	8.850	8.850	8.767	9,489,324
2022-08-11	8.980	9.150	8.980	9.060	8.975	13,164,096
2022-08-10	8.860	9.060	8.830	8.950	8.866	9,616,494
2022-08-09	8.900	8.930	8.790	8.850	8.767	6,368,354
2022-08-08	8.800	8.930	8.710	8.900	8.817	5,791,544
2022-08-05	8.810	8.830	8.650	8.820	8.738	5,481,196

← NewerPage 17 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.