Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.200	11.010	10.200	10.530	10.277	22,033,830
2022-02-08	9.900	10.080	9.660	10.010	9.770	11,125,602
2022-02-07	9.610	10.080	9.220	9.900	9.662	11,183,416
2022-01-28	9.110	9.420	9.040	9.420	9.194	7,389,392
2022-01-27	9.230	9.980	9.070	9.150	8.930	13,601,233
2022-01-26	8.940	9.360	8.800	9.340	9.116	6,559,372
2022-01-25	9.120	9.330	8.980	8.980	8.764	4,833,800
2022-01-24	9.290	9.400	9.120	9.170	8.950	4,875,112
2022-01-21	9.400	9.630	9.200	9.440	9.213	6,160,721
2022-01-20	9.730	9.790	9.300	9.380	9.155	5,721,572
2022-01-19	9.750	9.860	9.650	9.730	9.496	3,288,388
2022-01-18	9.800	9.940	9.730	9.800	9.565	4,250,960
2022-01-17	9.830	10.010	9.760	9.910	9.672	6,274,092
2022-01-14	10.000	10.090	9.730	9.900	9.662	6,569,572
2022-01-13	10.410	10.450	9.950	10.000	9.760	6,963,604
2022-01-12	10.310	10.470	10.220	10.300	10.053	5,559,152
2022-01-11	10.530	10.530	10.150	10.310	10.062	5,751,996
2022-01-10	10.700	10.820	10.250	10.380	10.131	7,929,746
2022-01-07	11.020	11.020	10.650	10.800	10.541	6,426,226
2022-01-06	11.000	11.080	10.750	11.080	10.814	6,427,240
2022-01-05	11.070	11.270	10.810	11.100	10.833	10,248,496
2022-01-04	10.590	11.150	10.400	11.070	10.804	13,578,513
2021-12-31	10.360	10.510	10.290	10.480	10.228	6,499,924
2021-12-30	10.230	10.470	10.210	10.320	10.072	7,240,464
2021-12-29	10.380	10.420	10.190	10.230	9.984	5,992,948
2021-12-28	10.240	10.510	10.180	10.310	10.062	7,033,836
2021-12-27	10.390	10.390	10.120	10.150	9.906	6,328,944
2021-12-24	10.730	10.820	10.300	10.390	10.140	10,136,000
2021-12-23	10.560	10.730	10.200	10.390	10.140	11,586,134
2021-12-22	10.840	11.080	10.510	10.580	10.326	10,143,700
2021-12-21	10.910	11.240	10.800	11.040	10.775	8,555,720
2021-12-20	11.260	11.540	10.850	10.950	10.687	20,534,451
2021-12-17	12.430	12.430	11.710	11.900	11.614	30,685,792
2021-12-16	11.420	11.580	11.130	11.300	11.029	11,201,920
2021-12-15	11.080	11.550	11.060	11.420	11.146	10,524,785
2021-12-14	10.980	11.400	10.860	11.180	10.911	12,036,776
2021-12-13	10.630	11.010	10.520	10.980	10.716	11,235,226
2021-12-10	10.850	11.050	10.620	10.640	10.384	13,180,184
2021-12-09	10.750	11.030	10.380	10.990	10.726	24,785,885
2021-12-08	9.870	10.750	9.810	10.750	10.492	11,405,943
2021-12-07	10.190	10.280	9.690	9.770	9.535	6,602,380
2021-12-06	10.390	10.560	10.120	10.130	9.887	4,373,368
2021-12-03	10.220	10.340	10.100	10.280	10.033	4,268,538
2021-12-02	10.300	10.500	10.180	10.250	10.004	4,625,480
2021-12-01	10.300	10.390	10.210	10.340	10.092	4,071,280
2021-11-30	10.500	10.580	10.220	10.410	10.160	7,565,444
2021-11-29	10.100	10.520	9.930	10.480	10.228	12,295,452
2021-11-26	9.930	10.240	9.730	10.140	9.896	8,209,608
2021-11-25	9.910	9.970	9.620	9.800	9.565	4,880,896
2021-11-24	9.850	10.080	9.600	9.930	9.691	7,573,432
2021-11-23	10.100	10.150	9.750	9.830	9.594	5,082,908
2021-11-22	9.870	10.100	9.740	9.900	9.662	6,515,963
2021-11-19	9.650	9.890	9.510	9.870	9.633	5,024,947
2021-11-18	9.800	10.140	9.710	9.730	9.496	8,276,844
2021-11-17	9.390	9.970	9.370	9.800	9.565	9,916,276
2021-11-16	9.500	9.550	9.270	9.520	9.291	9,509,004
2021-11-15	9.950	9.980	9.360	9.450	9.223	11,253,468
2021-11-12	10.260	10.440	9.900	9.910	9.672	9,809,092
2021-11-11	10.170	10.380	10.030	10.290	10.043	9,934,871
2021-11-10	9.990	10.200	9.750	10.040	9.799	11,742,935

← NewerPage 20 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.