Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.080	13.280	13.000	13.180	13.180	23,483,285
2025-07-23	14.020	14.100	12.990	13.000	13.000	54,357,631
2025-07-22	13.420	14.700	13.120	13.930	13.930	70,505,729
2025-07-21	12.920	13.530	12.690	13.530	13.530	65,978,751
2025-07-18	12.210	12.450	12.130	12.300	12.300	15,672,379
2025-07-17	12.100	12.190	11.910	12.130	12.130	9,900,022
2025-07-16	11.970	12.200	11.960	12.050	12.050	6,957,006
2025-07-15	12.080	12.150	11.850	11.980	11.980	8,647,096
2025-07-14	12.000	12.280	12.000	12.130	12.130	7,439,544
2025-07-11	12.030	12.160	12.020	12.080	12.080	8,732,500
2025-07-10	11.960	12.160	11.960	12.110	12.110	7,780,372
2025-07-09	12.300	12.300	11.990	12.040	12.040	14,370,456
2025-07-08	12.230	12.580	12.210	12.280	12.280	12,841,651
2025-07-07	12.250	12.410	12.240	12.290	12.290	8,543,670
2025-07-04	12.490	12.740	12.290	12.340	12.340	19,258,460
2025-07-03	13.100	13.100	12.460	12.490	12.490	32,473,654
2025-07-02	12.430	13.400	12.340	13.000	13.000	46,013,303
2025-07-01	12.500	12.650	12.290	12.500	12.500	16,195,399
2025-06-30	12.150	12.700	12.120	12.550	12.550	22,505,100
2025-06-27	12.160	12.390	11.950	12.160	12.160	26,034,072
2025-06-26	12.000	12.960	11.810	12.320	12.320	44,710,838
2025-06-25	11.200	12.110	11.150	11.950	11.950	25,787,733
2025-06-24	11.010	11.220	10.980	11.180	11.180	5,189,784
2025-06-23	10.880	11.060	10.870	11.030	11.030	4,816,717
2025-06-20	11.100	11.100	10.870	10.960	10.960	4,975,552
2025-06-19	11.460	11.460	11.010	11.070	11.070	6,805,890
2025-06-18	11.410	11.460	11.320	11.390	11.390	4,046,476
2025-06-17	11.720	11.740	11.440	11.460	11.460	8,892,175
2025-06-16	11.630	12.310	11.480	11.780	11.780	11,917,098
2025-06-13	11.680	11.840	11.410	11.760	11.760	9,441,906
2025-06-12	11.940	12.050	11.670	11.690	11.690	9,680,393
2025-06-11	12.170	12.220	11.880	11.930	11.930	10,508,591
2025-06-10	12.300	12.420	12.120	12.160	12.160	6,907,248
2025-06-09	12.220	12.350	12.130	12.300	12.300	6,069,834
2025-06-06	12.130	12.650	12.130	12.290	12.290	12,020,655
2025-06-05	12.110	12.230	12.030	12.160	12.160	4,547,500
2025-06-04	11.940	12.240	11.900	12.130	12.130	6,389,072
2025-06-03	11.880	12.190	11.830	11.960	11.960	5,140,604
2025-05-30	12.080	12.120	11.880	11.890	11.890	3,810,460
2025-05-29	12.010	12.150	11.930	12.120	12.120	3,187,899
2025-05-28	12.130	12.280	12.020	12.040	12.040	3,950,624
2025-05-27	12.090	12.280	11.980	12.200	12.200	4,285,588
2025-05-26	11.990	12.100	11.920	11.990	11.990	3,436,300
2025-05-23	12.190	12.200	11.990	12.000	12.000	4,155,563
2025-05-22	12.170	12.330	12.070	12.070	12.070	4,008,500
2025-05-21	12.300	12.300	12.150	12.230	12.230	3,758,960
2025-05-20	12.200	12.400	12.150	12.330	12.330	6,628,012
2025-05-19	12.130	12.210	11.910	12.200	12.200	5,967,468
2025-05-16	12.200	12.240	12.120	12.140	12.140	6,444,100
2025-05-15	12.410	12.440	12.130	12.180	12.180	9,113,196
2025-05-14	12.560	12.600	12.350	12.400	12.400	10,055,012
2025-05-13	13.320	13.320	12.560	12.600	12.600	14,111,177
2025-05-12	12.380	13.280	12.250	13.220	13.220	27,021,403
2025-05-09	12.640	12.690	12.240	12.290	12.290	10,430,960
2025-05-08	12.750	12.770	12.470	12.680	12.680	14,721,200
2025-05-07	12.660	13.220	12.500	12.800	12.800	16,508,182
2025-05-06	12.530	12.670	12.430	12.550	12.550	11,741,621
2025-04-30	12.550	12.730	12.480	12.550	12.550	8,872,297
2025-04-29	12.180	12.630	12.080	12.610	12.610	12,654,852
2025-04-28	12.500	12.670	11.970	12.130	12.130	12,742,796

← NewerPage 6 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.