Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.580	7.720	7.540	7.660	7.628	2,892,100
2023-05-04	7.500	7.660	7.500	7.640	7.608	2,865,303
2023-04-28	7.330	7.550	7.300	7.550	7.518	3,705,700
2023-04-27	7.150	7.430	7.110	7.370	7.339	5,255,500
2023-04-26	6.850	7.120	6.810	7.100	7.070	2,685,600
2023-04-25	6.950	6.980	6.720	6.850	6.821	2,792,600
2023-04-24	7.050	7.100	6.910	6.960	6.931	3,077,700
2023-04-21	7.220	7.300	7.040	7.050	7.020	2,043,300
2023-04-20	7.350	7.350	7.170	7.220	7.190	1,919,600
2023-04-19	7.530	7.530	7.350	7.360	7.329	1,583,500
2023-04-18	7.650	7.690	7.450	7.500	7.468	1,408,100
2023-04-17	7.510	7.570	7.450	7.550	7.518	1,365,900
2023-04-14	7.700	7.700	7.410	7.550	7.518	1,867,200
2023-04-13	7.500	7.660	7.500	7.660	7.628	2,134,200
2023-04-12	7.450	7.550	7.450	7.540	7.508	1,327,800
2023-04-11	7.510	7.520	7.400	7.440	7.409	1,492,100
2023-04-10	7.730	7.730	7.450	7.510	7.478	2,715,600
2023-04-07	7.730	7.770	7.680	7.730	7.697	1,347,900
2023-04-06	7.730	7.840	7.650	7.760	7.727	1,620,900
2023-04-04	7.820	7.860	7.700	7.730	7.697	2,082,200
2023-04-03	7.910	7.910	7.820	7.850	7.817	2,416,200
2023-03-31	7.930	8.110	7.810	7.970	7.936	4,664,000
2023-03-30	7.710	8.180	7.570	8.030	7.996	5,748,500
2023-03-29	7.810	7.910	7.690	7.710	7.678	1,980,400
2023-03-28	7.830	7.950	7.780	7.840	7.807	1,927,100
2023-03-27	7.880	7.940	7.760	7.800	7.767	1,348,800
2023-03-24	7.810	7.910	7.810	7.900	7.867	1,319,700
2023-03-23	7.960	7.980	7.820	7.860	7.827	2,151,900
2023-03-22	7.980	7.990	7.850	7.940	7.907	2,324,300
2023-03-21	7.690	7.940	7.680	7.940	7.907	3,252,800
2023-03-20	7.860	7.870	7.690	7.690	7.658	2,526,000
2023-03-17	7.940	7.980	7.860	7.890	7.857	2,143,700
2023-03-16	8.040	8.040	7.880	7.890	7.857	2,561,400
2023-03-15	8.020	8.140	8.010	8.080	8.046	2,404,400
2023-03-14	8.290	8.300	7.940	8.020	7.986	4,055,600
2023-03-13	8.510	8.510	8.160	8.240	8.205	5,753,336
2023-03-10	8.580	8.610	8.430	8.480	8.444	6,369,400
2023-03-09	8.900	8.960	8.650	8.700	8.663	7,127,600
2023-03-08	8.880	9.110	8.770	8.870	8.833	7,279,664
2023-03-07	9.080	9.170	8.880	8.890	8.853	10,199,233
2023-03-06	8.720	9.560	8.690	9.180	9.141	17,451,733
2023-03-03	8.740	8.760	8.560	8.690	8.653	3,398,500
2023-03-02	8.840	8.850	8.670	8.690	8.653	3,819,800
2023-03-01	8.860	8.890	8.740	8.840	8.803	4,954,000
2023-02-28	8.870	9.040	8.810	8.870	8.833	7,539,100
2023-02-27	8.600	8.930	8.480	8.920	8.882	10,210,200
2023-02-24	8.510	8.580	8.360	8.580	8.544	3,317,700
2023-02-23	8.480	8.530	8.410	8.510	8.474	2,179,235
2023-02-22	8.560	8.560	8.430	8.500	8.464	2,413,035
2023-02-21	8.600	8.690	8.480	8.570	8.534	3,039,400
2023-02-20	8.650	8.660	8.480	8.580	8.544	2,635,900
2023-02-17	8.550	8.740	8.530	8.550	8.514	3,588,300
2023-02-16	8.880	8.880	8.470	8.550	8.514	5,173,400
2023-02-15	8.890	8.930	8.740	8.810	8.773	4,279,100
2023-02-14	8.990	9.010	8.880	8.890	8.853	4,045,800
2023-02-13	8.920	9.010	8.840	8.990	8.952	7,116,400
2023-02-10	8.930	9.000	8.870	8.920	8.882	5,037,200
2023-02-09	8.900	9.010	8.850	8.930	8.892	5,741,500
2023-02-08	8.880	9.020	8.800	8.970	8.932	9,216,500
2023-02-07	8.760	8.870	8.710	8.870	8.833	5,986,500

← NewerPage 15 of 21 · 1,212 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.