Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.210	7.420	7.110	7.400	7.369	1,643,100
2022-08-03	7.200	7.350	7.100	7.200	7.170	1,609,000
2022-08-02	7.550	7.550	7.110	7.200	7.170	1,723,700
2022-08-01	7.590	7.630	7.500	7.560	7.528	1,703,800
2022-07-29	7.710	7.710	7.550	7.560	7.528	1,114,600
2022-07-28	7.700	7.770	7.660	7.710	7.678	1,093,900
2022-07-27	7.690	7.760	7.640	7.750	7.717	1,509,000
2022-07-26	7.700	7.740	7.600	7.660	7.628	1,179,100
2022-07-25	7.650	7.760	7.610	7.700	7.668	1,393,900
2022-07-22	7.560	7.670	7.560	7.600	7.568	1,515,100
2022-07-21	7.590	7.650	7.530	7.600	7.568	1,382,400
2022-07-20	7.590	7.610	7.490	7.560	7.528	1,566,300
2022-07-19	7.490	7.660	7.430	7.600	7.568	1,939,800
2022-07-18	7.230	7.510	7.220	7.470	7.439	2,262,700
2022-07-15	7.380	7.450	7.180	7.280	7.249	1,978,400
2022-07-14	7.370	7.440	7.310	7.390	7.359	1,392,500
2022-07-13	7.300	7.400	7.230	7.370	7.339	1,060,800
2022-07-12	7.410	7.420	7.270	7.320	7.289	2,124,400
2022-07-11	7.290	7.440	7.210	7.440	7.409	2,252,100
2022-07-08	7.370	7.400	7.290	7.320	7.289	1,887,500
2022-07-07	7.160	7.430	7.150	7.400	7.369	4,251,100
2022-07-06	7.150	7.200	7.080	7.190	7.160	2,082,200
2022-07-05	7.200	7.220	7.080	7.150	7.120	1,808,300
2022-07-04	7.240	7.240	7.140	7.210	7.180	1,457,700
2022-07-01	7.190	7.280	7.140	7.240	7.210	1,978,500
2022-06-30	7.150	7.310	7.150	7.240	7.210	2,363,200
2022-06-29	7.230	7.290	7.130	7.140	7.110	1,794,200
2022-06-28	7.110	7.220	7.040	7.190	7.160	1,927,400
2022-06-27	7.130	7.180	7.060	7.080	7.050	2,699,000
2022-06-24	7.020	7.100	7.000	7.070	7.040	1,188,600
2022-06-23	6.990	7.060	6.910	7.050	6.990	1,406,300
2022-06-22	7.150	7.150	6.950	6.960	6.901	1,568,100
2022-06-21	7.150	7.180	7.050	7.120	7.060	2,469,500
2022-06-20	7.110	7.160	7.100	7.150	7.090	1,288,800
2022-06-17	7.160	7.160	6.980	7.110	7.050	1,769,600
2022-06-16	7.160	7.210	7.030	7.160	7.100	2,004,700
2022-06-15	7.170	7.220	7.090	7.110	7.050	1,925,700
2022-06-14	7.100	7.130	6.930	7.110	7.050	1,917,000
2022-06-13	7.160	7.210	7.050	7.140	7.080	2,030,500
2022-06-10	7.200	7.310	7.120	7.190	7.129	1,570,400
2022-06-09	7.360	7.400	7.150	7.200	7.139	1,698,800
2022-06-08	7.510	7.510	7.230	7.380	7.318	2,132,600
2022-06-07	7.550	7.580	7.390	7.460	7.397	1,983,100
2022-06-06	7.580	7.630	7.470	7.580	7.516	2,773,200
2022-06-02	7.440	7.570	7.270	7.560	7.496	3,097,200
2022-06-01	7.310	7.450	7.240	7.430	7.367	2,987,300
2022-05-31	7.280	7.330	7.150	7.280	7.218	2,380,620
2022-05-30	7.240	7.360	7.200	7.240	7.179	2,998,600
2022-05-27	7.050	7.280	7.020	7.230	7.169	3,813,800
2022-05-26	7.100	7.160	6.920	7.060	7.000	1,802,200
2022-05-25	6.870	7.050	6.820	7.030	6.971	1,989,300
2022-05-24	7.260	7.260	6.850	6.870	6.812	3,134,100
2022-05-23	7.210	7.280	7.160	7.260	7.199	1,960,082
2022-05-20	7.390	7.390	7.190	7.220	7.159	2,787,600
2022-05-19	7.360	7.390	7.000	7.340	7.278	2,670,000
2022-05-18	7.300	7.580	7.250	7.440	7.377	3,425,800
2022-05-17	7.580	7.580	7.230	7.250	7.189	2,860,600
2022-05-16	7.460	7.560	7.280	7.540	7.476	3,032,303
2022-05-13	7.440	7.630	7.360	7.360	7.298	4,156,600
2022-05-12	7.100	7.380	7.080	7.350	7.288	3,743,700

← NewerPage 18 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.