Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.000	12.860	11.450	11.670	11.632	36,960,514
2023-07-31	11.080	12.360	10.620	12.360	12.320	39,734,888
2023-07-28	11.450	12.060	10.870	11.240	11.204	37,629,188
2023-07-27	11.400	13.150	11.290	11.580	11.542	47,342,626
2023-07-26	10.100	12.250	10.030	12.250	12.210	46,524,726
2023-07-25	9.790	11.140	9.790	11.140	11.104	41,111,114
2023-07-24	10.130	11.230	10.130	10.130	10.097	40,943,326
2023-07-21	11.260	11.260	11.260	11.260	11.224	4,335,100
2023-07-20	9.290	10.240	9.290	10.240	10.207	24,369,926
2023-07-19	8.820	9.500	8.820	9.310	9.280	20,567,200
2023-07-18	8.800	9.090	8.620	9.020	8.991	11,406,803
2023-07-17	8.660	8.810	8.360	8.800	8.772	9,034,600
2023-07-14	9.130	9.170	8.660	8.670	8.642	13,599,200
2023-07-13	9.360	9.510	9.130	9.260	9.230	10,178,600
2023-07-12	9.300	9.730	9.120	9.420	9.389	15,615,632
2023-07-11	9.360	9.370	9.100	9.300	9.270	14,645,516
2023-07-10	8.930	9.590	8.820	9.550	9.519	25,728,316
2023-07-07	8.620	9.200	8.570	8.940	8.911	14,903,200
2023-07-06	8.620	8.760	8.570	8.660	8.632	5,868,100
2023-07-05	8.850	8.870	8.650	8.660	8.632	8,002,100
2023-07-04	8.900	8.990	8.810	8.920	8.891	11,256,700
2023-07-03	8.620	9.000	8.550	9.000	8.971	15,313,000
2023-06-30	8.640	8.790	8.580	8.620	8.592	7,011,100
2023-06-29	8.760	8.760	8.550	8.590	8.562	6,254,500
2023-06-28	8.750	8.820	8.480	8.650	8.622	7,662,816
2023-06-27	8.510	8.800	8.510	8.730	8.702	11,600,100
2023-06-26	8.800	8.820	8.330	8.430	8.403	13,069,103
2023-06-21	9.110	9.370	8.900	8.900	8.871	14,759,907
2023-06-20	9.000	9.360	8.750	9.290	9.260	21,508,200
2023-06-19	9.450	9.550	8.960	9.080	9.051	20,488,899
2023-06-16	9.600	9.900	9.210	9.450	9.419	25,878,106
2023-06-15	10.100	10.870	9.620	10.240	10.197	43,789,006
2023-06-14	8.940	9.880	8.720	9.880	9.838	24,890,907
2023-06-13	8.600	9.300	8.580	8.980	8.942	27,517,599
2023-06-12	8.520	9.550	8.520	8.990	8.952	31,122,599
2023-06-09	9.780	10.510	9.200	9.470	9.430	42,816,806
2023-06-08	8.920	9.810	8.510	9.810	9.769	35,246,106
2023-06-07	7.950	8.920	7.800	8.920	8.882	22,516,199
2023-06-06	7.800	8.520	7.750	8.110	8.076	12,511,100
2023-06-05	7.680	7.830	7.630	7.810	7.777	2,155,000
2023-06-02	7.500	7.710	7.500	7.690	7.658	1,894,200
2023-06-01	7.470	7.580	7.320	7.560	7.528	2,109,100
2023-05-31	7.510	7.560	7.440	7.470	7.439	1,409,208
2023-05-30	7.590	7.650	7.370	7.490	7.458	1,831,808
2023-05-29	7.550	7.630	7.440	7.460	7.429	1,582,800
2023-05-26	7.670	7.690	7.450	7.550	7.518	1,423,300
2023-05-25	7.620	7.650	7.490	7.600	7.568	2,078,200
2023-05-24	7.720	7.720	7.590	7.600	7.568	1,699,900
2023-05-23	7.710	7.940	7.690	7.730	7.697	2,089,200
2023-05-22	7.840	7.870	7.740	7.760	7.727	1,181,300
2023-05-19	7.770	7.830	7.650	7.800	7.767	1,374,936
2023-05-18	7.850	7.890	7.720	7.790	7.757	1,433,800
2023-05-17	7.550	7.800	7.520	7.770	7.737	2,299,500
2023-05-16	7.670	7.750	7.570	7.610	7.578	1,195,400
2023-05-15	7.750	7.750	7.530	7.680	7.648	1,679,600
2023-05-12	7.690	7.840	7.650	7.760	7.727	2,450,600
2023-05-11	7.580	7.690	7.560	7.690	7.658	1,443,200
2023-05-10	7.530	7.640	7.530	7.600	7.568	1,428,000
2023-05-09	7.640	7.710	7.580	7.590	7.558	1,972,700
2023-05-08	7.700	7.710	7.580	7.640	7.608	2,093,100

← NewerPage 14 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.