Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.720	8.860	8.560	8.760	8.678	6,792,240
2022-08-03	8.520	8.960	8.510	8.700	8.619	10,733,987
2022-08-02	8.790	8.800	8.350	8.530	8.450	10,412,759
2022-08-01	8.840	8.880	8.780	8.840	8.757	5,082,100
2022-07-29	8.960	8.990	8.820	8.840	8.757	6,080,178
2022-07-28	8.980	9.050	8.890	8.940	8.856	7,965,625
2022-07-27	8.840	9.050	8.780	8.990	8.906	7,649,829
2022-07-26	8.810	8.870	8.660	8.860	8.777	6,154,905
2022-07-25	8.960	8.960	8.730	8.770	8.688	7,230,900
2022-07-22	9.020	9.090	8.880	8.930	8.846	8,780,541
2022-07-21	9.080	9.120	8.950	8.990	8.906	7,752,544
2022-07-20	8.980	9.100	8.840	9.040	8.955	10,954,829
2022-07-19	8.870	9.040	8.720	8.970	8.886	12,511,434
2022-07-18	8.590	8.810	8.550	8.780	8.698	5,992,372
2022-07-15	8.470	8.780	8.470	8.610	8.529	9,958,738
2022-07-14	8.540	8.600	8.460	8.470	8.391	3,533,076
2022-07-13	8.310	8.540	8.310	8.530	8.450	4,152,720
2022-07-12	8.480	8.480	8.320	8.340	8.262	6,362,068
2022-07-11	8.660	8.660	8.380	8.490	8.411	6,267,072
2022-07-08	8.750	8.780	8.580	8.620	8.539	5,324,020
2022-07-07	8.640	8.810	8.640	8.740	8.658	5,593,400
2022-07-06	8.750	8.770	8.500	8.580	8.500	6,018,325
2022-07-05	8.750	8.880	8.610	8.740	8.658	7,620,822
2022-07-04	8.900	8.930	8.720	8.830	8.747	8,775,440
2022-07-01	8.680	9.070	8.650	8.940	8.856	14,301,334
2022-06-30	8.540	8.780	8.540	8.670	8.589	6,141,598
2022-06-29	8.840	8.860	8.530	8.530	8.450	9,177,512
2022-06-28	8.690	8.940	8.650	8.840	8.757	8,506,928
2022-06-27	8.510	8.730	8.440	8.700	8.619	8,186,079
2022-06-24	8.390	8.490	8.320	8.470	8.391	4,148,938
2022-06-23	8.230	8.410	8.230	8.390	8.312	3,106,912
2022-06-22	8.420	8.460	8.260	8.290	8.212	3,805,084
2022-06-21	8.550	8.570	8.300	8.410	8.331	6,029,876
2022-06-20	8.500	8.650	8.500	8.550	8.470	5,616,772
2022-06-17	8.500	8.590	8.360	8.500	8.421	4,659,124
2022-06-16	8.630	8.690	8.500	8.540	8.460	4,901,562
2022-06-15	8.730	8.830	8.630	8.630	8.549	7,862,851
2022-06-14	8.720	8.760	8.450	8.700	8.619	6,147,256
2022-06-13	8.620	8.870	8.600	8.770	8.688	8,915,604
2022-06-10	8.220	8.700	8.170	8.600	8.520	9,353,204
2022-06-09	8.540	8.550	8.210	8.270	8.193	6,295,744
2022-06-08	8.730	8.740	8.270	8.530	8.450	10,741,928
2022-06-07	8.830	8.930	8.620	8.680	8.599	7,951,536
2022-06-06	8.640	8.930	8.620	8.890	8.807	7,847,536
2022-06-02	8.590	8.680	8.500	8.610	8.529	4,556,660
2022-06-01	8.630	8.740	8.470	8.620	8.539	6,582,828
2022-05-31	8.780	8.830	8.630	8.780	8.569	7,664,779
2022-05-30	8.650	8.850	8.560	8.760	8.550	8,382,120
2022-05-27	8.590	8.870	8.500	8.650	8.442	8,180,439
2022-05-26	8.380	8.700	8.240	8.560	8.354	7,486,952
2022-05-25	8.270	8.460	8.250	8.360	8.159	7,188,608
2022-05-24	8.770	8.890	8.300	8.310	8.110	8,526,144
2022-05-23	8.600	8.940	8.500	8.850	8.637	9,958,670
2022-05-20	8.430	8.760	8.390	8.600	8.393	8,788,256
2022-05-19	8.340	8.410	8.270	8.410	8.208	5,799,318
2022-05-18	8.410	8.530	8.370	8.450	8.247	5,225,550
2022-05-17	8.430	8.480	8.280	8.440	8.237	5,557,196
2022-05-16	8.550	8.630	8.350	8.430	8.228	6,509,720
2022-05-13	8.480	8.510	8.270	8.460	8.257	6,925,540
2022-05-12	8.270	8.540	8.250	8.450	8.247	9,014,495

← NewerPage 18 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.