Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.560	9.810	9.450	9.790	9.758	5,827,000
2023-10-31	9.450	9.690	9.420	9.500	9.469	5,179,800
2023-10-30	9.220	9.570	9.220	9.450	9.419	5,465,000
2023-10-27	9.480	9.480	9.320	9.340	9.310	4,294,700
2023-10-26	9.420	9.480	9.270	9.440	9.409	6,369,700
2023-10-25	9.280	9.600	9.220	9.420	9.389	7,796,400
2023-10-24	9.170	9.350	9.010	9.280	9.250	7,373,300
2023-10-23	9.080	9.240	9.040	9.110	9.080	7,060,700
2023-10-20	9.250	9.280	8.950	9.140	9.110	11,861,703
2023-10-19	8.740	9.250	8.570	9.190	9.160	17,133,703
2023-10-18	8.500	8.830	8.350	8.740	8.712	7,734,600
2023-10-17	8.280	8.480	8.250	8.460	8.433	4,119,200
2023-10-16	8.390	8.400	8.250	8.290	8.263	3,432,300
2023-10-13	8.500	8.560	8.330	8.360	8.333	3,977,500
2023-10-12	8.530	8.650	8.510	8.540	8.512	2,916,800
2023-10-11	8.590	8.670	8.510	8.530	8.502	4,077,300
2023-10-10	8.640	8.840	8.600	8.610	8.582	4,051,500
2023-10-09	9.000	9.050	8.590	8.640	8.612	5,311,300
2023-09-28	9.120	9.170	8.970	9.000	8.971	4,661,200
2023-09-27	8.930	9.190	8.870	9.010	8.981	5,971,200
2023-09-26	8.850	9.150	8.850	9.030	9.001	6,309,600
2023-09-25	8.950	9.150	8.850	8.950	8.921	5,775,100
2023-09-22	8.720	8.910	8.710	8.900	8.871	4,603,400
2023-09-21	8.790	8.920	8.740	8.780	8.752	4,592,888
2023-09-20	8.730	9.070	8.730	8.850	8.821	4,937,800
2023-09-19	9.000	9.180	8.900	8.910	8.881	6,070,200
2023-09-18	8.690	9.170	8.620	9.100	9.071	10,399,688
2023-09-15	8.660	8.830	8.660	8.700	8.672	4,437,000
2023-09-14	8.860	8.900	8.660	8.660	8.632	7,363,500
2023-09-13	9.050	9.150	8.850	8.920	8.891	7,414,100
2023-09-12	9.160	9.240	9.050	9.050	9.021	6,748,788
2023-09-11	9.090	9.260	8.770	9.250	9.220	11,317,588
2023-09-08	9.890	9.900	9.200	9.260	9.230	18,909,588
2023-09-07	9.830	10.480	9.620	10.220	10.187	22,887,501
2023-09-06	10.090	10.250	9.810	9.860	9.828	13,666,800
2023-09-05	10.020	10.290	9.860	10.290	10.257	18,372,088
2023-09-04	10.500	10.500	10.050	10.110	10.077	21,469,414
2023-09-01	9.440	10.260	9.440	10.260	10.227	7,694,326
2023-08-31	9.490	9.500	9.300	9.330	9.300	3,892,300
2023-08-30	9.700	9.750	9.390	9.500	9.469	5,671,200
2023-08-29	9.410	9.650	9.280	9.620	9.589	6,130,900
2023-08-28	9.500	9.660	9.300	9.360	9.330	8,137,700
2023-08-25	9.460	9.460	9.070	9.130	9.100	5,348,700
2023-08-24	9.440	9.510	9.300	9.400	9.370	4,628,800
2023-08-23	9.660	9.750	9.350	9.380	9.350	6,148,700
2023-08-22	9.720	9.800	9.500	9.750	9.718	8,203,800
2023-08-21	9.850	9.920	9.720	9.730	9.698	5,109,100
2023-08-18	10.050	10.150	9.720	9.740	9.708	8,513,300
2023-08-17	9.950	10.180	9.900	10.170	10.137	11,227,088
2023-08-16	10.100	10.180	9.850	9.910	9.878	11,452,000
2023-08-15	10.050	10.590	9.980	10.290	10.257	16,096,400
2023-08-14	9.780	10.170	9.720	10.030	9.998	10,368,001
2023-08-11	10.250	10.290	9.900	9.960	9.928	9,409,300
2023-08-10	10.310	10.430	10.190	10.280	10.247	10,769,800
2023-08-09	10.640	10.660	10.310	10.340	10.307	10,746,900
2023-08-08	11.000	11.050	10.460	10.550	10.516	16,821,400
2023-08-07	11.220	11.330	10.930	10.950	10.915	21,441,700
2023-08-04	12.000	12.300	11.610	11.620	11.582	23,910,300
2023-08-03	11.780	12.360	11.310	12.180	12.141	31,032,600
2023-08-02	11.600	12.660	11.350	12.140	12.101	34,260,114

← NewerPage 13 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.