Jiangxi Guoguang Commercial Chains Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.880 | 8.200 | 7.840 | 8.150 | 8.135 | 6,558,041 |
| 2024-07-25 | 8.110 | 8.150 | 7.650 | 7.870 | 7.855 | 16,038,541 |
| 2024-07-24 | 7.870 | 8.610 | 7.830 | 8.200 | 8.185 | 23,888,292 |
| 2024-07-23 | 8.380 | 8.390 | 7.610 | 7.830 | 7.815 | 12,710,200 |
| 2024-07-22 | 9.210 | 9.250 | 8.310 | 8.310 | 8.294 | 14,758,400 |
| 2024-07-19 | 9.000 | 9.300 | 8.970 | 9.230 | 9.213 | 4,992,589 |
| 2024-07-18 | 8.770 | 9.040 | 8.700 | 9.030 | 9.013 | 6,825,700 |
| 2024-07-17 | 8.780 | 8.900 | 8.590 | 8.770 | 8.754 | 6,418,300 |
| 2024-07-16 | 8.560 | 8.820 | 8.460 | 8.810 | 8.794 | 5,845,635 |
| 2024-07-15 | 8.360 | 8.630 | 8.230 | 8.540 | 8.524 | 8,225,800 |
| 2024-07-12 | 7.980 | 8.430 | 7.950 | 8.360 | 8.344 | 9,079,700 |
| 2024-07-11 | 7.900 | 8.200 | 7.750 | 8.050 | 8.035 | 13,646,006 |
| 2024-07-10 | 7.340 | 7.900 | 7.330 | 7.900 | 7.885 | 14,073,206 |
| 2024-07-09 | 7.950 | 8.040 | 7.180 | 7.180 | 7.167 | 8,222,500 |
| 2024-07-08 | 8.020 | 8.140 | 7.940 | 7.980 | 7.965 | 4,404,200 |
| 2024-07-05 | 7.850 | 7.850 | 7.850 | 7.850 | 7.835 | 0 |
| 2024-07-04 | 7.870 | 7.950 | 7.740 | 7.850 | 7.835 | 5,115,350 |
| 2024-07-03 | 7.700 | 7.870 | 7.650 | 7.860 | 7.845 | 5,240,441 |
| 2024-07-02 | 7.570 | 7.760 | 7.550 | 7.730 | 7.716 | 4,463,000 |
| 2024-07-01 | 7.760 | 7.790 | 7.420 | 7.580 | 7.566 | 4,283,800 |
| 2024-06-28 | 7.630 | 7.830 | 7.610 | 7.750 | 7.736 | 3,918,400 |
| 2024-06-27 | 7.550 | 7.790 | 7.550 | 7.650 | 7.636 | 4,074,500 |
| 2024-06-26 | 7.230 | 7.690 | 7.190 | 7.660 | 7.646 | 6,079,000 |
| 2024-06-25 | 7.300 | 7.660 | 7.290 | 7.330 | 7.316 | 5,265,300 |
| 2024-06-24 | 7.280 | 7.360 | 7.190 | 7.280 | 7.266 | 2,917,124 |
| 2024-06-21 | 7.200 | 7.420 | 7.120 | 7.300 | 7.276 | 4,001,100 |
| 2024-06-20 | 7.380 | 7.430 | 7.150 | 7.210 | 7.187 | 4,256,300 |
| 2024-06-19 | 7.390 | 7.490 | 7.350 | 7.370 | 7.346 | 3,653,300 |
| 2024-06-18 | 7.160 | 7.560 | 7.160 | 7.430 | 7.406 | 7,542,900 |
| 2024-06-17 | 7.370 | 7.470 | 7.090 | 7.150 | 7.127 | 8,673,235 |
| 2024-06-14 | 7.030 | 7.360 | 6.970 | 7.260 | 7.236 | 8,785,089 |
| 2024-06-13 | 7.010 | 7.150 | 6.770 | 7.000 | 6.977 | 7,016,589 |
| 2024-06-12 | 6.680 | 7.080 | 6.620 | 7.010 | 6.987 | 9,549,600 |
| 2024-06-11 | 6.230 | 6.790 | 6.180 | 6.680 | 6.658 | 12,114,700 |
| 2024-06-07 | 6.130 | 6.690 | 6.130 | 6.520 | 6.499 | 12,174,300 |
| 2024-06-06 | 6.430 | 6.450 | 5.900 | 6.080 | 6.060 | 5,557,700 |
| 2024-06-05 | 6.690 | 6.700 | 6.330 | 6.360 | 6.339 | 3,593,900 |
| 2024-06-04 | 6.750 | 6.780 | 6.580 | 6.660 | 6.638 | 2,556,500 |
| 2024-06-03 | 6.990 | 6.990 | 6.700 | 6.800 | 6.778 | 2,875,200 |
| 2024-05-31 | 6.990 | 7.010 | 6.900 | 6.930 | 6.908 | 2,285,300 |
| 2024-05-30 | 6.900 | 7.100 | 6.900 | 6.940 | 6.918 | 2,512,400 |
| 2024-05-29 | 7.090 | 7.160 | 6.970 | 7.040 | 7.017 | 2,413,700 |
| 2024-05-28 | 7.200 | 7.230 | 7.060 | 7.070 | 7.047 | 3,227,200 |
| 2024-05-27 | 7.240 | 7.260 | 7.040 | 7.200 | 7.177 | 2,857,200 |
| 2024-05-24 | 7.210 | 7.270 | 7.150 | 7.170 | 7.147 | 2,097,500 |
| 2024-05-23 | 7.380 | 7.440 | 7.170 | 7.210 | 7.187 | 3,524,000 |
| 2024-05-22 | 7.380 | 7.500 | 7.340 | 7.460 | 7.436 | 2,820,700 |
| 2024-05-21 | 7.450 | 7.450 | 7.230 | 7.330 | 7.306 | 1,949,900 |
| 2024-05-20 | 7.420 | 7.470 | 7.330 | 7.360 | 7.336 | 3,149,900 |
| 2024-05-17 | 7.570 | 7.580 | 7.330 | 7.430 | 7.406 | 4,554,300 |
| 2024-05-16 | 7.360 | 7.550 | 7.330 | 7.510 | 7.486 | 3,637,700 |
| 2024-05-15 | 7.350 | 7.400 | 7.250 | 7.290 | 7.266 | 2,884,103 |
| 2024-05-14 | 7.190 | 7.400 | 7.190 | 7.330 | 7.306 | 3,151,100 |
| 2024-05-13 | 7.370 | 7.400 | 7.160 | 7.180 | 7.157 | 3,138,503 |
| 2024-05-10 | 7.570 | 7.570 | 7.320 | 7.430 | 7.406 | 3,310,500 |
| 2024-05-09 | 7.450 | 7.610 | 7.450 | 7.550 | 7.526 | 3,149,300 |
| 2024-05-08 | 7.580 | 7.660 | 7.410 | 7.450 | 7.426 | 4,351,600 |
| 2024-05-07 | 7.500 | 7.600 | 7.440 | 7.560 | 7.536 | 4,249,200 |
| 2024-05-06 | 7.300 | 7.590 | 7.300 | 7.520 | 7.496 | 5,978,400 |
| 2024-04-30 | 7.310 | 7.450 | 7.010 | 7.160 | 7.137 | 5,485,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0150 CNY |
| 2025-06-04 | 0.0100 CNY |
| 2024-06-24 | 0.0100 CNY |
| 2023-06-16 | 0.0100 CNY |
| 2022-06-24 | 0.0300 CNY |
| 2021-06-28 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.