Jiangxi Guoguang Commercial Chains Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.310 | 7.450 | 7.010 | 7.160 | 7.137 | 5,485,500 |
| 2024-04-29 | 7.080 | 7.380 | 7.070 | 7.380 | 7.356 | 5,765,500 |
| 2024-04-26 | 6.880 | 7.180 | 6.880 | 7.080 | 7.057 | 7,696,100 |
| 2024-04-25 | 6.880 | 6.970 | 6.720 | 6.810 | 6.788 | 4,588,900 |
| 2024-04-24 | 6.820 | 7.200 | 6.760 | 6.930 | 6.908 | 6,063,800 |
| 2024-04-23 | 6.730 | 6.950 | 6.730 | 6.850 | 6.828 | 4,226,700 |
| 2024-04-22 | 6.950 | 7.050 | 6.550 | 6.700 | 6.678 | 5,524,900 |
| 2024-04-19 | 7.300 | 7.310 | 6.680 | 7.010 | 6.987 | 9,661,100 |
| 2024-04-18 | 7.010 | 7.480 | 7.000 | 7.310 | 7.286 | 10,890,000 |
| 2024-04-17 | 6.280 | 7.040 | 6.280 | 6.990 | 6.967 | 11,775,199 |
| 2024-04-16 | 6.570 | 6.660 | 6.570 | 6.570 | 6.549 | 1,948,600 |
| 2024-04-15 | 7.650 | 7.930 | 7.300 | 7.300 | 7.276 | 7,321,499 |
| 2024-04-12 | 8.290 | 8.290 | 7.550 | 8.110 | 8.084 | 16,140,420 |
| 2024-04-11 | 9.190 | 9.570 | 8.330 | 8.330 | 8.303 | 10,926,700 |
| 2024-04-10 | 9.030 | 9.330 | 8.900 | 9.250 | 9.220 | 7,942,600 |
| 2024-04-09 | 8.850 | 8.920 | 8.600 | 8.900 | 8.871 | 6,664,100 |
| 2024-04-08 | 9.020 | 9.140 | 8.840 | 8.880 | 8.851 | 4,713,200 |
| 2024-04-03 | 8.980 | 9.040 | 8.790 | 9.010 | 8.981 | 4,145,700 |
| 2024-04-02 | 8.920 | 9.080 | 8.900 | 8.920 | 8.891 | 6,071,900 |
| 2024-04-01 | 8.530 | 8.950 | 8.530 | 8.950 | 8.921 | 5,738,800 |
| 2024-03-29 | 8.500 | 8.530 | 8.360 | 8.530 | 8.502 | 2,051,900 |
| 2024-03-28 | 8.330 | 8.560 | 8.200 | 8.440 | 8.413 | 5,690,299 |
| 2024-03-27 | 8.530 | 8.620 | 8.260 | 8.330 | 8.303 | 5,019,200 |
| 2024-03-26 | 8.330 | 8.490 | 8.240 | 8.450 | 8.423 | 5,109,500 |
| 2024-03-25 | 8.240 | 8.520 | 8.240 | 8.330 | 8.303 | 7,284,720 |
| 2024-03-22 | 8.150 | 8.330 | 8.150 | 8.220 | 8.193 | 5,722,300 |
| 2024-03-21 | 8.370 | 8.420 | 8.160 | 8.250 | 8.223 | 5,949,300 |
| 2024-03-20 | 8.190 | 8.440 | 8.180 | 8.360 | 8.333 | 8,956,000 |
| 2024-03-19 | 8.290 | 8.350 | 8.090 | 8.190 | 8.163 | 6,606,900 |
| 2024-03-18 | 8.060 | 8.430 | 8.060 | 8.320 | 8.293 | 9,736,600 |
| 2024-03-15 | 7.850 | 8.060 | 7.790 | 8.050 | 8.024 | 8,224,200 |
| 2024-03-14 | 7.510 | 8.000 | 7.480 | 7.850 | 7.825 | 9,545,000 |
| 2024-03-13 | 7.300 | 7.680 | 7.300 | 7.530 | 7.506 | 7,001,500 |
| 2024-03-12 | 7.390 | 7.420 | 7.130 | 7.340 | 7.316 | 9,416,600 |
| 2024-03-11 | 6.930 | 7.370 | 6.870 | 7.370 | 7.346 | 9,651,000 |
| 2024-03-08 | 6.700 | 6.780 | 6.600 | 6.780 | 6.758 | 4,727,700 |
| 2024-03-07 | 6.740 | 7.020 | 6.620 | 6.700 | 6.678 | 5,674,300 |
| 2024-03-06 | 6.470 | 6.730 | 6.450 | 6.700 | 6.678 | 4,899,900 |
| 2024-03-05 | 6.600 | 6.600 | 6.450 | 6.490 | 6.469 | 3,754,200 |
| 2024-03-04 | 6.700 | 6.760 | 6.420 | 6.600 | 6.579 | 4,748,000 |
| 2024-03-01 | 6.740 | 6.800 | 6.480 | 6.680 | 6.658 | 5,469,800 |
| 2024-02-29 | 6.240 | 6.690 | 6.200 | 6.660 | 6.638 | 7,323,300 |
| 2024-02-28 | 7.200 | 7.330 | 6.480 | 6.480 | 6.459 | 10,702,900 |
| 2024-02-27 | 7.010 | 7.370 | 6.810 | 7.200 | 7.177 | 7,362,437 |
| 2024-02-26 | 6.630 | 7.090 | 6.550 | 7.010 | 6.987 | 7,549,200 |
| 2024-02-23 | 6.490 | 6.730 | 6.400 | 6.630 | 6.609 | 6,956,800 |
| 2024-02-22 | 6.180 | 6.430 | 6.020 | 6.410 | 6.389 | 5,135,900 |
| 2024-02-21 | 5.890 | 6.440 | 5.770 | 6.180 | 6.160 | 7,194,100 |
| 2024-02-20 | 5.790 | 5.990 | 5.560 | 5.930 | 5.911 | 6,926,827 |
| 2024-02-19 | 5.380 | 5.820 | 5.380 | 5.770 | 5.751 | 9,685,237 |
| 2024-02-08 | 4.710 | 5.440 | 4.550 | 5.380 | 5.363 | 12,192,852 |
| 2024-02-07 | 5.520 | 5.600 | 5.020 | 5.020 | 5.004 | 9,741,120 |
| 2024-02-06 | 5.770 | 5.870 | 5.430 | 5.580 | 5.562 | 10,088,303 |
| 2024-02-05 | 6.620 | 6.620 | 6.030 | 6.030 | 6.010 | 5,988,700 |
| 2024-02-02 | 6.960 | 7.150 | 6.380 | 6.700 | 6.678 | 5,970,300 |
| 2024-02-01 | 7.040 | 7.060 | 6.760 | 6.910 | 6.888 | 4,793,400 |
| 2024-01-31 | 7.410 | 7.480 | 6.970 | 7.020 | 6.997 | 5,294,300 |
| 2024-01-30 | 7.700 | 7.800 | 7.400 | 7.400 | 7.376 | 3,938,040 |
| 2024-01-29 | 8.200 | 8.330 | 7.760 | 7.800 | 7.775 | 4,935,640 |
| 2024-01-26 | 8.180 | 8.400 | 8.110 | 8.260 | 8.233 | 6,652,390 |
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.