Jiangxi Guotai Civilian historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.650 | 10.060 | 9.440 | 9.790 | 9.555 | 15,234,492 |
| 2021-11-08 | 8.450 | 9.270 | 8.450 | 9.270 | 9.047 | 6,456,771 |
| 2021-11-05 | 8.660 | 8.660 | 8.400 | 8.430 | 8.228 | 3,647,568 |
| 2021-11-04 | 8.520 | 8.730 | 8.330 | 8.700 | 8.491 | 3,252,204 |
| 2021-11-03 | 8.750 | 8.990 | 8.430 | 8.510 | 8.306 | 3,857,760 |
| 2021-11-02 | 9.150 | 9.280 | 8.620 | 8.720 | 8.511 | 5,698,668 |
| 2021-11-01 | 9.030 | 9.250 | 9.020 | 9.150 | 8.930 | 2,657,875 |
| 2021-10-29 | 9.090 | 9.110 | 8.780 | 9.030 | 8.813 | 3,206,496 |
| 2021-10-28 | 9.560 | 9.560 | 8.960 | 8.990 | 8.774 | 4,249,076 |
| 2021-10-27 | 9.720 | 10.140 | 9.450 | 9.480 | 9.252 | 6,617,219 |
| 2021-10-26 | 9.500 | 9.780 | 9.380 | 9.720 | 9.487 | 6,210,967 |
| 2021-10-25 | 9.190 | 9.550 | 9.150 | 9.490 | 9.262 | 5,286,820 |
| 2021-10-22 | 9.270 | 9.360 | 9.100 | 9.190 | 8.969 | 3,656,908 |
| 2021-10-21 | 9.190 | 9.530 | 9.190 | 9.240 | 9.018 | 3,215,883 |
| 2021-10-20 | 9.410 | 9.410 | 9.170 | 9.200 | 8.979 | 3,752,992 |
| 2021-10-19 | 9.480 | 9.590 | 9.370 | 9.410 | 9.184 | 4,133,592 |
| 2021-10-18 | 9.130 | 9.590 | 9.100 | 9.490 | 9.262 | 5,230,948 |
| 2021-10-15 | 9.220 | 9.270 | 9.060 | 9.120 | 8.901 | 2,840,440 |
| 2021-10-14 | 9.130 | 9.310 | 8.980 | 9.210 | 8.989 | 3,913,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.