Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.990	11.150	10.820	11.000	11.000	11,771,004
2025-01-21	11.510	11.560	10.930	11.060	11.060	15,666,008
2025-01-20	11.410	11.480	11.240	11.430	11.430	9,656,860
2025-01-17	11.340	11.500	11.210	11.320	11.320	8,597,156
2025-01-16	11.240	11.420	11.150	11.370	11.370	8,976,963
2025-01-15	11.620	11.660	11.110	11.200	11.200	12,306,712
2025-01-14	11.500	11.720	11.260	11.720	11.720	15,179,103
2025-01-13	11.430	11.580	11.080	11.490	11.490	7,395,626
2025-01-10	11.380	11.800	11.250	11.550	11.550	10,613,484
2025-01-09	11.390	11.550	11.260	11.360	11.360	5,505,827
2025-01-08	11.720	11.720	11.230	11.410	11.410	8,853,243
2025-01-07	11.750	11.870	11.550	11.790	11.790	7,523,005
2025-01-06	11.900	12.120	11.600	11.750	11.750	8,994,041
2025-01-03	12.500	12.640	11.850	11.920	11.920	7,930,276
2025-01-02	12.960	13.190	12.460	12.590	12.590	6,766,373
2024-12-31	13.420	13.490	12.900	12.950	12.950	5,680,968
2024-12-30	13.450	13.610	13.210	13.420	13.420	5,449,115
2024-12-27	13.450	14.050	13.400	13.670	13.670	6,451,376
2024-12-26	13.260	13.670	13.170	13.520	13.520	4,200,896
2024-12-25	13.670	13.790	13.110	13.260	13.260	5,148,372
2024-12-24	13.500	13.850	13.190	13.670	13.670	6,073,577
2024-12-23	14.040	14.280	13.450	13.510	13.510	5,900,800
2024-12-20	13.990	14.150	13.790	14.090	14.090	6,048,728
2024-12-19	14.010	14.370	13.610	13.990	13.990	7,514,437
2024-12-18	14.230	14.700	14.130	14.210	14.210	9,659,218
2024-12-17	14.040	14.700	13.910	14.200	14.200	11,656,300
2024-12-16	13.830	14.480	13.800	14.030	14.030	9,134,016
2024-12-13	13.920	14.380	13.810	13.950	13.950	7,983,460
2024-12-12	14.300	14.340	13.700	13.990	13.990	9,430,588
2024-12-11	14.280	14.630	14.180	14.330	14.330	7,085,604
2024-12-10	14.600	14.750	14.250	14.280	14.280	5,959,396
2024-12-09	14.350	14.750	14.100	14.300	14.300	6,407,541
2024-12-06	14.910	15.130	14.380	14.420	14.420	11,970,249
2024-12-05	13.900	15.350	13.800	14.940	14.940	18,667,936
2024-12-04	13.820	14.540	13.770	13.970	13.970	12,228,843
2024-12-03	13.700	14.000	13.650	13.920	13.920	7,110,215
2024-12-02	13.510	13.890	13.300	13.810	13.810	8,467,380
2024-11-29	13.460	13.630	13.200	13.530	13.530	5,137,724
2024-11-28	13.330	13.930	13.290	13.390	13.390	9,629,928
2024-11-27	13.170	13.660	12.880	13.550	13.550	9,792,368
2024-11-26	12.820	13.780	12.800	13.210	13.210	11,330,332
2024-11-25	12.760	13.070	12.580	12.860	12.860	5,656,496
2024-11-22	13.550	13.570	12.730	12.730	12.730	7,667,900
2024-11-21	13.420	13.570	13.120	13.470	13.470	7,081,700
2024-11-20	13.240	13.550	13.180	13.390	13.390	6,237,158
2024-11-19	13.280	13.570	12.960	13.270	13.270	6,408,143
2024-11-18	13.170	13.630	12.860	13.280	13.280	12,780,738
2024-11-15	13.420	13.670	13.160	13.200	13.200	5,534,224
2024-11-14	13.820	13.990	13.400	13.490	13.490	5,753,767
2024-11-13	13.720	13.930	13.520	13.820	13.820	6,130,576
2024-11-12	14.440	14.440	13.740	13.910	13.910	8,859,808
2024-11-11	14.200	14.590	14.000	14.350	14.350	10,131,353
2024-11-08	14.770	14.900	13.920	14.180	14.180	17,171,496
2024-11-07	14.230	14.890	14.000	14.560	14.560	14,477,521
2024-11-06	14.220	14.370	13.820	14.220	14.220	18,942,250
2024-11-05	13.500	14.830	13.390	14.600	14.600	36,144,569
2024-11-04	12.120	13.480	12.080	13.480	13.480	26,774,850
2024-11-01	12.600	12.770	12.120	12.250	12.250	15,493,452
2024-10-31	12.000	13.020	11.700	12.800	12.800	24,217,757
2024-10-30	12.030	12.200	11.750	12.060	12.060	11,734,684

← NewerPage 8 of 21 · 1,218 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.