Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.380	8.660	8.350	8.350	8.149	11,361,306
2022-05-10	8.010	8.490	8.000	8.440	8.237	11,167,700
2022-05-09	8.130	8.350	7.930	8.140	7.944	10,124,936
2022-05-06	8.150	8.180	7.860	8.070	7.876	9,251,900
2022-05-05	8.300	8.550	8.210	8.370	8.169	15,869,908
2022-04-29	8.300	8.540	8.120	8.400	8.198	14,626,584
2022-04-28	8.300	8.600	8.020	8.310	8.110	20,326,974
2022-04-27	7.700	8.310	7.700	8.310	8.110	10,849,779
2022-04-26	8.080	8.240	7.490	7.550	7.369	15,925,244
2022-04-25	8.820	8.870	8.160	8.160	7.964	11,706,204
2022-04-22	9.060	9.240	8.910	9.070	8.852	9,941,416
2022-04-21	9.580	9.700	9.110	9.200	8.979	11,262,260
2022-04-20	10.080	10.150	9.540	9.750	9.516	16,970,400
2022-04-19	9.800	10.350	9.760	10.180	9.935	18,862,835
2022-04-18	9.450	10.000	9.300	9.920	9.682	22,332,946
2022-04-15	10.690	10.720	9.600	9.650	9.418	39,713,921
2022-04-14	9.010	10.100	9.010	10.100	9.857	20,250,480
2022-04-13	9.500	9.610	9.120	9.180	8.960	22,317,632
2022-04-12	9.180	9.880	9.130	9.390	9.164	35,220,576
2022-04-11	9.350	10.030	9.120	9.670	9.438	54,225,950
2022-04-08	8.290	9.120	8.290	9.120	8.901	19,658,396
2022-04-07	8.490	8.770	8.270	8.290	8.091	5,268,368
2022-04-06	8.250	8.560	8.220	8.500	8.296	6,528,232
2022-04-01	8.220	8.410	8.190	8.250	8.052	5,905,808
2022-03-31	8.200	8.420	8.100	8.330	8.130	5,503,920
2022-03-30	8.080	8.220	8.030	8.190	7.993	3,515,200
2022-03-29	8.150	8.240	8.000	8.080	7.886	4,683,068
2022-03-28	8.170	8.260	8.020	8.110	7.915	6,663,680
2022-03-25	8.010	8.170	8.000	8.030	7.837	3,342,428
2022-03-24	8.160	8.180	7.980	8.030	7.837	4,004,060
2022-03-23	8.230	8.280	8.120	8.220	8.023	4,354,608
2022-03-22	8.240	8.300	8.120	8.230	8.032	3,241,562
2022-03-21	8.300	8.360	8.170	8.270	8.071	5,000,940
2022-03-18	8.290	8.350	8.190	8.260	8.062	4,759,076
2022-03-17	8.420	8.480	8.270	8.290	8.091	6,220,980
2022-03-16	8.040	8.390	7.870	8.350	8.149	5,921,952
2022-03-15	8.530	8.530	7.900	7.950	7.759	6,320,220
2022-03-14	8.950	8.950	8.530	8.530	8.325	4,293,720
2022-03-11	8.650	8.980	8.530	8.950	8.735	5,080,904
2022-03-10	8.800	8.910	8.730	8.760	8.550	4,761,430
2022-03-09	8.910	9.000	8.320	8.640	8.432	7,383,952
2022-03-08	9.300	9.390	8.860	8.880	8.667	6,887,082
2022-03-07	9.590	9.700	9.180	9.250	9.028	5,189,062
2022-03-04	10.060	10.070	9.500	9.590	9.360	8,132,788
2022-03-03	10.220	10.280	10.020	10.020	9.779	3,756,024
2022-03-02	10.190	10.190	10.030	10.140	9.896	3,889,196
2022-03-01	10.250	10.300	10.110	10.190	9.945	4,280,174
2022-02-28	10.300	10.360	10.040	10.250	10.004	5,137,442
2022-02-25	10.340	10.580	10.270	10.290	10.043	8,111,360
2022-02-24	10.840	10.920	9.990	10.180	9.935	14,004,255
2022-02-23	10.560	10.990	10.500	10.850	10.589	13,321,151
2022-02-22	10.430	10.590	10.290	10.560	10.306	7,551,856
2022-02-21	10.510	10.520	10.270	10.430	10.179	5,524,240
2022-02-18	10.250	10.550	10.230	10.500	10.248	5,483,628
2022-02-17	10.440	10.480	10.280	10.390	10.140	5,545,712
2022-02-16	10.440	10.490	10.290	10.430	10.179	7,494,616
2022-02-15	10.110	10.520	10.110	10.400	10.150	10,961,382
2022-02-14	10.140	10.310	10.060	10.190	9.945	9,231,263
2022-02-11	10.490	10.680	10.190	10.270	10.023	18,494,230
2022-02-10	10.450	11.080	10.420	10.660	10.404	20,075,612

← NewerPage 19 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.