Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.620	8.740	8.610	8.730	8.693	3,495,900
2023-02-03	8.780	8.780	8.610	8.670	8.633	4,379,000
2023-02-02	8.730	8.840	8.630	8.800	8.763	5,297,500
2023-02-01	8.640	8.710	8.580	8.710	8.673	4,417,100
2023-01-31	8.600	8.650	8.530	8.640	8.604	3,530,100
2023-01-30	8.420	8.650	8.420	8.630	8.594	5,193,000
2023-01-20	8.300	8.410	8.300	8.380	8.345	2,658,400
2023-01-19	8.430	8.430	8.270	8.270	8.235	4,599,800
2023-01-18	8.530	8.570	8.460	8.490	8.454	2,346,700
2023-01-17	8.640	8.670	8.450	8.530	8.494	4,089,600
2023-01-16	8.540	8.660	8.490	8.660	8.624	5,906,900
2023-01-13	8.520	8.570	8.400	8.480	8.444	4,539,700
2023-01-12	8.730	8.780	8.450	8.520	8.484	8,190,389
2023-01-11	9.260	9.280	8.700	8.730	8.693	11,622,100
2023-01-10	9.260	9.340	9.110	9.340	9.301	7,756,900
2023-01-09	9.420	9.430	9.210	9.250	9.211	7,479,200
2023-01-06	9.910	9.970	9.370	9.430	9.390	13,730,166
2023-01-05	10.340	10.350	9.940	9.990	9.948	15,892,535
2023-01-04	10.090	11.100	9.980	10.540	10.496	22,517,424
2023-01-03	9.930	10.290	9.750	10.290	10.247	18,546,989
2022-12-30	9.700	10.380	9.560	10.200	10.157	25,827,655
2022-12-29	9.350	9.790	9.140	9.730	9.689	14,319,400
2022-12-28	9.510	9.800	9.420	9.540	9.500	9,984,008
2022-12-27	9.600	9.890	9.360	9.760	9.719	14,121,900
2022-12-26	9.390	9.600	9.300	9.540	9.500	9,516,600
2022-12-23	9.350	9.560	9.100	9.380	9.340	12,178,900
2022-12-22	9.790	9.820	9.300	9.520	9.480	14,693,600
2022-12-21	9.530	9.930	9.300	9.900	9.858	18,095,500
2022-12-20	9.700	9.750	9.200	9.420	9.380	10,900,100
2022-12-19	10.000	10.150	9.490	9.570	9.530	13,852,600
2022-12-16	9.860	10.150	9.790	9.860	9.818	18,040,740
2022-12-15	9.750	10.200	9.700	9.700	9.659	21,950,140
2022-12-14	10.070	10.250	9.670	9.840	9.799	28,548,100
2022-12-13	10.170	11.250	9.910	10.430	10.386	40,849,539
2022-12-12	9.320	10.230	9.320	10.230	10.187	24,617,551
2022-12-09	9.970	10.300	9.110	9.300	9.261	30,789,440
2022-12-08	8.970	9.720	8.840	9.720	9.679	19,166,453
2022-12-07	8.580	9.320	8.580	8.840	8.803	19,820,263
2022-12-06	8.270	8.780	8.220	8.740	8.703	14,797,063
2022-12-05	8.460	8.460	8.270	8.320	8.285	4,386,900
2022-12-02	8.280	8.490	8.240	8.360	8.325	5,279,578
2022-12-01	8.290	8.390	8.190	8.260	8.225	5,915,800
2022-11-30	8.170	8.290	8.100	8.170	8.136	4,077,500
2022-11-29	8.040	8.250	8.000	8.230	8.195	5,336,600
2022-11-28	7.810	8.060	7.770	8.050	8.016	3,429,100
2022-11-25	8.110	8.150	7.890	7.940	7.907	4,963,400
2022-11-24	8.080	8.200	8.030	8.150	8.116	3,896,600
2022-11-23	8.330	8.330	7.970	8.090	8.056	7,308,900
2022-11-22	8.510	8.590	8.210	8.380	8.345	8,010,800
2022-11-21	8.500	8.590	8.440	8.450	8.414	7,845,323
2022-11-18	8.850	8.910	8.670	8.680	8.643	9,901,035
2022-11-17	8.930	9.140	8.800	8.930	8.892	9,194,700
2022-11-16	8.980	9.220	8.890	9.000	8.962	9,725,800
2022-11-15	8.820	9.080	8.820	9.050	9.012	10,336,500
2022-11-14	9.110	9.110	8.820	8.940	8.902	9,272,600
2022-11-11	9.300	9.330	8.950	9.120	9.082	16,672,800
2022-11-10	8.700	9.290	8.550	9.100	9.062	19,151,265
2022-11-09	8.750	8.900	8.690	8.700	8.663	8,668,500
2022-11-08	9.010	9.080	8.750	8.860	8.823	12,236,000
2022-11-07	8.850	9.200	8.700	9.150	9.111	16,599,388

← NewerPage 16 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.