Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.080	9.080	8.700	8.860	8.823	15,930,035
2022-11-03	8.630	8.970	8.620	8.910	8.872	17,931,562
2022-11-02	8.550	8.740	8.500	8.650	8.614	14,519,800
2022-11-01	8.300	8.750	8.080	8.730	8.693	18,234,100
2022-10-31	8.590	8.600	8.200	8.450	8.414	17,743,100
2022-10-28	8.660	9.260	8.600	8.680	8.643	23,549,351
2022-10-27	8.850	9.070	8.570	8.600	8.564	22,276,886
2022-10-26	9.250	9.790	8.930	9.080	9.042	38,576,502
2022-10-25	8.120	8.900	8.120	8.900	8.863	11,446,939
2022-10-24	8.490	8.680	7.990	8.090	8.056	14,858,886
2022-10-21	8.150	8.920	8.070	8.480	8.444	18,671,255
2022-10-20	8.210	8.370	7.920	8.110	8.076	10,195,950
2022-10-19	8.330	8.410	8.050	8.290	8.255	10,076,006
2022-10-18	8.580	8.710	8.350	8.470	8.434	10,827,865
2022-10-17	8.270	8.740	8.160	8.640	8.604	14,467,582
2022-10-14	8.390	8.600	8.330	8.420	8.385	13,809,117
2022-10-13	8.300	8.560	8.160	8.390	8.355	13,040,300
2022-10-12	8.100	8.420	8.060	8.370	8.335	11,251,200
2022-10-11	8.000	8.280	7.870	8.260	8.225	11,013,243
2022-10-10	7.740	8.600	7.660	8.240	8.205	14,991,098
2022-09-30	8.080	8.330	7.750	7.910	7.877	9,990,003
2022-09-29	8.370	8.400	8.030	8.130	8.096	9,884,200
2022-09-28	8.400	8.460	8.130	8.220	8.185	16,176,165
2022-09-27	8.080	8.800	7.990	8.470	8.434	23,846,027
2022-09-26	7.990	8.290	7.930	8.020	7.986	14,435,014
2022-09-23	8.310	8.450	7.960	8.010	7.976	16,630,810
2022-09-22	8.250	8.720	8.220	8.300	8.265	26,637,003
2022-09-21	7.420	8.140	7.320	8.140	8.106	6,456,403
2022-09-20	7.300	7.600	7.160	7.400	7.369	12,257,706
2022-09-19	7.800	7.850	7.090	7.160	7.130	15,655,400
2022-09-16	8.070	8.240	7.710	7.880	7.847	17,619,665
2022-09-15	8.040	8.660	7.920	8.320	8.285	25,019,743
2022-09-14	8.400	8.980	7.990	8.230	8.195	31,945,295
2022-09-13	7.430	8.160	7.420	8.160	8.126	10,223,203
2022-09-09	7.540	7.570	7.420	7.420	7.389	1,841,400
2022-09-08	7.520	7.570	7.410	7.570	7.538	2,282,700
2022-09-07	7.660	7.660	7.470	7.520	7.488	2,841,000
2022-09-06	7.750	7.780	7.570	7.610	7.578	2,968,400
2022-09-05	7.910	7.920	7.630	7.690	7.658	4,430,500
2022-09-02	7.700	7.990	7.680	7.870	7.837	6,112,500
2022-09-01	7.550	7.740	7.450	7.660	7.628	2,017,665
2022-08-31	7.720	7.770	7.480	7.560	7.528	1,485,600
2022-08-30	7.410	7.830	7.410	7.760	7.727	2,421,700
2022-08-29	7.520	7.610	7.350	7.580	7.548	864,900
2022-08-26	7.630	7.650	7.470	7.520	7.488	719,000
2022-08-25	7.490	7.670	7.380	7.590	7.558	1,646,100
2022-08-24	7.720	7.720	7.400	7.480	7.449	1,323,903
2022-08-23	7.640	7.720	7.600	7.690	7.658	902,500
2022-08-22	7.580	7.660	7.540	7.650	7.618	1,197,300
2022-08-19	7.640	7.730	7.520	7.580	7.548	2,164,600
2022-08-18	7.660	7.680	7.560	7.660	7.628	929,300
2022-08-17	7.700	7.770	7.600	7.620	7.588	1,362,600
2022-08-16	7.610	7.680	7.520	7.680	7.648	901,300
2022-08-15	7.610	7.630	7.490	7.570	7.538	1,271,500
2022-08-12	7.670	7.710	7.560	7.610	7.578	960,200
2022-08-11	7.650	7.740	7.600	7.640	7.608	1,296,900
2022-08-10	7.520	7.670	7.480	7.660	7.628	1,214,000
2022-08-09	7.450	7.570	7.350	7.530	7.498	1,408,300
2022-08-08	7.280	7.430	7.250	7.400	7.369	1,223,800
2022-08-05	7.320	7.460	7.280	7.290	7.259	1,579,700

← NewerPage 17 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.