Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.150	7.300	7.140	7.160	7.100	5,037,600
2022-05-10	7.230	7.270	7.070	7.140	7.080	4,142,500
2022-05-09	6.990	7.320	6.990	7.230	7.169	4,919,235
2022-05-06	6.780	7.050	6.760	6.970	6.911	5,028,100
2022-05-05	6.770	7.100	6.700	6.950	6.891	6,069,200
2022-04-29	6.500	6.960	6.470	6.800	6.743	8,378,100
2022-04-28	6.630	6.950	6.400	6.500	6.445	7,918,900
2022-04-27	6.650	6.930	6.590	6.670	6.614	12,768,814
2022-04-26	7.900	8.070	7.320	7.320	7.258	12,029,446
2022-04-25	8.460	8.490	8.130	8.130	8.061	8,596,500
2022-04-22	8.580	9.220	8.410	9.030	8.954	20,458,189
2022-04-21	8.660	8.730	8.260	8.730	8.656	14,066,389
2022-04-20	8.340	9.300	8.200	8.840	8.765	20,456,018
2022-04-19	8.310	8.470	8.000	8.460	8.389	11,753,100
2022-04-18	8.060	8.880	8.000	8.460	8.389	15,499,303
2022-04-15	8.400	8.980	8.070	8.160	8.091	15,620,801
2022-04-14	8.210	8.980	8.040	8.550	8.478	16,479,936
2022-04-13	8.460	8.480	8.050	8.160	8.091	11,077,090
2022-04-12	7.800	8.560	7.630	8.470	8.398	14,316,389
2022-04-11	7.720	8.180	7.690	7.900	7.833	7,323,301
2022-04-08	7.730	7.830	7.620	7.660	7.595	1,539,401
2022-04-07	7.810	7.950	7.730	7.740	7.675	2,055,800
2022-04-06	7.690	7.900	7.640	7.830	7.764	2,768,900
2022-04-01	7.590	7.750	7.510	7.680	7.615	2,155,900
2022-03-31	7.560	7.690	7.500	7.560	7.496	1,248,400
2022-03-30	7.570	7.570	7.490	7.560	7.496	1,115,700
2022-03-29	7.650	7.660	7.470	7.520	7.456	976,800
2022-03-28	7.650	7.680	7.450	7.640	7.575	1,221,817
2022-03-25	7.590	7.670	7.510	7.650	7.585	1,368,817
2022-03-24	7.580	7.650	7.520	7.540	7.476	1,157,300
2022-03-23	7.700	7.720	7.590	7.650	7.585	1,364,900
2022-03-22	7.630	7.710	7.580	7.680	7.615	1,212,800
2022-03-21	7.520	7.710	7.520	7.670	7.605	2,738,000
2022-03-18	7.410	7.560	7.350	7.520	7.456	1,390,200
2022-03-17	7.490	7.570	7.400	7.410	7.347	2,360,700
2022-03-16	7.320	7.390	7.130	7.380	7.318	1,711,717
2022-03-15	7.560	7.560	7.210	7.240	7.179	2,422,100
2022-03-14	7.620	7.750	7.550	7.570	7.506	1,084,200
2022-03-11	7.670	7.740	7.480	7.720	7.655	1,369,700
2022-03-10	7.630	7.800	7.610	7.670	7.605	1,635,400
2022-03-09	7.730	7.740	7.320	7.540	7.476	2,023,800
2022-03-08	7.860	7.880	7.600	7.670	7.605	2,193,300
2022-03-07	7.880	7.920	7.790	7.860	7.794	1,263,700
2022-03-04	8.050	8.050	7.850	7.890	7.823	1,520,800
2022-03-03	8.060	8.130	8.030	8.040	7.972	1,336,600
2022-03-02	7.890	8.070	7.850	8.060	7.992	1,639,200
2022-03-01	7.840	7.960	7.840	7.910	7.843	1,372,300
2022-02-28	8.050	8.050	7.720	7.840	7.774	1,801,475
2022-02-25	7.940	8.080	7.920	7.980	7.913	1,739,200
2022-02-24	8.160	8.220	7.820	7.910	7.843	3,260,598
2022-02-23	8.230	8.230	8.140	8.200	8.131	1,807,192
2022-02-22	8.270	8.340	8.160	8.190	8.121	2,742,700
2022-02-21	8.230	8.370	8.190	8.330	8.260	2,181,200
2022-02-18	8.230	8.270	8.150	8.230	8.160	1,880,100
2022-02-17	8.200	8.420	8.070	8.230	8.160	4,298,200
2022-02-16	7.980	8.140	7.980	8.140	8.071	2,843,400
2022-02-15	8.030	8.060	7.910	7.960	7.893	2,427,900
2022-02-14	7.930	8.050	7.870	8.000	7.932	2,788,600
2022-02-11	7.980	8.010	7.790	7.970	7.903	3,598,200
2022-02-10	7.940	8.070	7.860	8.060	7.992	2,935,200

← NewerPage 19 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.