Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.260	12.430	11.990	12.080	12.080	8,401,342
2024-10-28	12.560	12.580	12.100	12.210	12.210	11,188,728
2024-10-25	12.500	12.580	12.200	12.500	12.500	10,873,556
2024-10-24	12.820	12.920	12.450	12.610	12.610	7,492,600
2024-10-23	12.310	13.050	12.210	12.840	12.840	22,563,044
2024-10-22	12.420	12.650	12.200	12.390	12.390	9,562,350
2024-10-21	12.150	12.940	12.010	12.570	12.570	15,952,736
2024-10-18	11.980	12.200	11.650	12.010	12.010	13,980,872
2024-10-17	12.280	12.460	11.900	11.990	11.990	13,025,584
2024-10-16	12.460	12.840	12.150	12.400	12.400	20,560,448
2024-10-15	11.990	13.160	11.810	12.600	12.600	40,788,650
2024-10-14	11.170	12.150	11.030	11.960	11.960	23,754,306
2024-10-11	10.910	11.450	10.910	11.050	11.050	13,422,644
2024-10-10	11.300	11.450	10.940	10.980	10.980	13,752,464
2024-10-09	11.300	11.470	10.700	11.050	11.050	18,525,292
2024-10-08	12.240	12.250	10.990	11.500	11.500	33,104,664
2024-09-30	10.810	11.300	10.160	11.150	11.150	23,710,489
2024-09-27	10.010	10.560	9.990	10.360	10.360	6,969,492
2024-09-26	9.550	10.010	9.550	9.970	9.970	7,353,029
2024-09-25	9.660	9.890	9.570	9.610	9.610	6,538,349
2024-09-24	9.320	9.650	9.290	9.650	9.650	5,348,888
2024-09-23	9.380	9.390	9.300	9.320	9.320	1,193,588
2024-09-20	9.390	9.410	9.310	9.360	9.360	1,456,474
2024-09-19	9.230	9.460	9.150	9.370	9.370	3,819,048
2024-09-18	9.190	9.250	9.070	9.190	9.190	2,435,976
2024-09-13	9.300	9.320	9.190	9.190	9.190	2,029,118
2024-09-12	9.310	9.410	9.200	9.260	9.260	3,611,880
2024-09-11	9.230	9.320	9.200	9.290	9.290	2,965,700
2024-09-10	9.150	9.290	8.930	9.260	9.260	6,289,760
2024-09-09	9.360	9.530	9.070	9.090	9.090	8,568,271
2024-09-06	9.630	9.710	9.380	9.430	9.430	3,243,600
2024-09-05	9.650	9.720	9.580	9.630	9.630	2,056,690
2024-09-04	9.660	9.760	9.500	9.650	9.650	2,340,963
2024-09-03	9.720	9.740	9.630	9.680	9.680	1,984,490
2024-09-02	9.950	9.950	9.640	9.690	9.690	2,788,300
2024-08-30	9.920	10.050	9.870	9.950	9.950	5,015,790
2024-08-29	9.340	10.110	9.260	9.950	9.950	10,560,216
2024-08-28	9.340	9.460	9.290	9.320	9.320	1,586,701
2024-08-27	9.490	9.530	9.300	9.310	9.310	2,228,380
2024-08-26	9.510	9.550	9.390	9.490	9.490	1,507,000
2024-08-23	9.430	9.490	9.270	9.480	9.480	2,001,280
2024-08-22	9.630	9.650	9.400	9.440	9.440	2,623,900
2024-08-21	9.620	9.750	9.510	9.620	9.620	2,435,288
2024-08-20	9.750	9.790	9.480	9.600	9.600	3,725,960
2024-08-19	9.780	9.970	9.750	9.780	9.780	3,601,200
2024-08-16	9.950	10.000	9.760	9.820	9.820	3,912,100
2024-08-15	10.080	10.170	9.850	9.960	9.960	6,779,280
2024-08-14	10.200	10.450	10.120	10.140	10.140	6,543,220
2024-08-13	9.800	10.350	9.720	10.330	10.330	10,326,800
2024-08-12	9.870	9.960	9.640	9.820	9.820	4,152,800
2024-08-09	10.170	10.190	9.760	9.780	9.780	5,891,300
2024-08-08	10.350	10.350	9.960	10.070	10.070	6,442,980
2024-08-07	10.190	10.560	10.190	10.340	10.340	9,187,461
2024-08-06	10.300	10.320	10.000	10.270	10.270	7,546,221
2024-08-05	9.860	10.450	9.810	10.190	10.190	16,979,961
2024-08-02	9.450	10.430	9.380	10.010	10.010	18,030,529
2024-08-01	9.590	9.660	9.430	9.480	9.480	6,075,365
2024-07-31	9.190	9.670	9.170	9.630	9.630	5,389,075
2024-07-30	9.270	9.270	9.120	9.190	9.190	2,194,800
2024-07-29	9.340	9.350	9.180	9.270	9.270	2,653,240

← NewerPage 9 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.