Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.080	8.230	7.880	8.210	8.183	6,929,700
2024-01-24	7.670	8.100	7.670	8.020	7.994	8,006,252
2024-01-23	7.790	7.810	7.450	7.760	7.735	7,555,000
2024-01-22	8.540	8.630	7.790	7.790	7.765	12,769,008
2024-01-19	9.040	9.060	8.630	8.650	8.622	12,379,408
2024-01-18	9.160	9.230	8.580	9.000	8.971	16,101,310
2024-01-17	9.760	9.920	9.170	9.240	9.210	19,961,240
2024-01-16	9.960	10.550	9.610	9.700	9.669	35,798,306
2024-01-15	8.760	9.830	8.610	9.830	9.798	25,752,444
2024-01-12	9.380	9.660	8.900	8.940	8.911	22,863,400
2024-01-11	9.160	9.300	9.010	9.210	9.180	15,949,706
2024-01-10	8.960	9.350	8.790	9.350	9.320	23,524,248
2024-01-09	8.880	9.050	8.780	8.910	8.881	10,372,300
2024-01-08	8.790	9.050	8.630	8.770	8.742	8,362,100
2024-01-05	9.080	9.180	8.780	8.810	8.781	6,809,900
2024-01-04	9.040	9.080	8.900	9.040	9.011	8,479,800
2024-01-03	9.330	9.420	8.970	9.030	9.001	20,764,663
2024-01-02	8.500	9.360	8.420	9.360	9.330	11,688,873
2023-12-29	8.460	8.600	8.330	8.510	8.482	6,016,400
2023-12-28	8.320	8.520	8.220	8.450	8.423	3,322,603
2023-12-27	8.220	8.400	8.170	8.370	8.343	3,257,003
2023-12-26	8.360	8.450	8.200	8.220	8.193	2,304,400
2023-12-25	8.540	8.540	8.260	8.330	8.303	4,274,400
2023-12-22	8.670	8.740	8.490	8.500	8.472	3,167,400
2023-12-21	8.630	8.730	8.490	8.680	8.652	3,765,700
2023-12-20	8.820	8.870	8.650	8.660	8.632	3,432,100
2023-12-19	8.840	8.940	8.780	8.870	8.841	3,145,203
2023-12-18	9.010	9.010	8.830	8.900	8.871	4,010,293
2023-12-15	8.920	9.050	8.880	9.010	8.981	5,159,000
2023-12-14	8.940	9.070	8.890	8.920	8.891	4,982,400
2023-12-13	8.950	9.170	8.920	8.940	8.911	8,494,500
2023-12-12	8.800	9.010	8.770	8.950	8.921	7,902,700
2023-12-11	8.790	8.960	8.750	8.850	8.821	11,343,600
2023-12-08	8.880	9.170	8.700	8.770	8.742	15,254,073
2023-12-07	10.000	10.210	9.200	9.200	9.170	21,573,795
2023-12-06	11.280	11.420	10.220	10.220	10.187	11,018,094
2023-12-05	11.470	11.600	11.340	11.350	11.313	3,076,900
2023-12-04	11.540	11.620	11.400	11.470	11.433	4,206,200
2023-12-01	11.600	11.670	11.480	11.580	11.542	3,796,500
2023-11-30	11.700	11.820	11.510	11.600	11.562	5,371,000
2023-11-29	11.600	12.030	11.600	11.740	11.702	8,413,700
2023-11-28	11.590	11.750	11.200	11.630	11.592	9,348,095
2023-11-27	12.020	12.020	11.550	11.650	11.612	6,978,635
2023-11-24	12.130	12.300	11.950	12.070	12.031	7,232,835
2023-11-23	11.830	12.170	11.670	12.130	12.091	8,821,900
2023-11-22	11.220	12.350	11.170	11.920	11.881	13,415,800
2023-11-21	10.520	11.340	10.400	11.320	11.283	14,488,900
2023-11-20	10.960	11.050	10.510	10.600	10.566	8,203,200
2023-11-17	10.980	11.010	10.800	10.970	10.934	5,312,100
2023-11-16	10.840	11.030	10.830	10.970	10.934	4,917,800
2023-11-15	10.800	10.950	10.690	10.830	10.795	4,978,300
2023-11-14	10.780	10.890	10.670	10.790	10.755	5,379,346
2023-11-13	10.560	10.810	10.550	10.750	10.715	5,110,500
2023-11-10	10.200	10.580	10.160	10.530	10.496	6,745,000
2023-11-09	10.360	10.380	10.070	10.240	10.207	5,758,600
2023-11-08	10.400	10.550	10.200	10.390	10.356	8,026,106
2023-11-07	10.060	10.570	10.000	10.410	10.376	8,986,300
2023-11-06	9.870	10.020	9.760	9.990	9.958	5,897,800
2023-11-03	9.720	9.890	9.650	9.830	9.798	4,825,694
2023-11-02	9.720	9.800	9.660	9.700	9.669	4,946,800

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.