Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.030	8.070	7.900	7.960	7.893	3,256,300
2022-02-08	7.700	8.100	7.700	7.990	7.922	4,454,117
2022-02-07	7.610	7.780	7.560	7.740	7.675	3,648,700
2022-01-28	7.480	7.710	7.470	7.630	7.566	2,939,800
2022-01-27	7.820	7.820	7.440	7.460	7.397	4,545,500
2022-01-26	7.660	7.820	7.660	7.750	7.685	3,442,600
2022-01-25	8.030	8.080	7.600	7.620	7.556	6,481,100
2022-01-24	8.400	8.460	8.050	8.090	8.022	6,377,500
2022-01-21	8.610	8.770	8.270	8.470	8.398	7,562,904
2022-01-20	8.800	8.800	8.460	8.670	8.597	9,899,772
2022-01-19	8.500	9.020	8.320	8.870	8.795	14,321,535
2022-01-18	9.270	9.300	8.460	8.530	8.458	19,262,176
2022-01-17	8.990	9.600	8.940	9.400	9.321	19,493,451
2022-01-14	9.080	9.990	8.960	9.300	9.221	31,030,611
2022-01-13	8.250	9.080	8.210	9.080	9.003	14,603,803
2022-01-12	8.190	8.270	8.150	8.250	8.180	1,831,100
2022-01-11	8.130	8.250	8.130	8.170	8.101	1,960,600
2022-01-10	8.020	8.220	7.920	8.140	8.071	2,772,396
2022-01-07	8.140	8.220	7.990	7.990	7.922	2,084,900
2022-01-06	8.120	8.220	8.090	8.160	8.091	1,746,000
2022-01-05	8.250	8.280	8.070	8.130	8.061	2,425,800
2022-01-04	7.980	8.270	7.980	8.230	8.160	4,371,499
2021-12-31	8.040	8.120	7.990	7.990	7.922	2,023,300
2021-12-30	8.060	8.130	7.990	8.040	7.972	2,210,400
2021-12-29	8.110	8.190	7.980	8.060	7.992	2,710,400
2021-12-28	8.250	8.280	8.070	8.100	8.032	5,436,103
2021-12-27	7.930	8.410	7.670	8.360	8.289	10,713,725
2021-12-24	7.850	8.330	7.740	8.080	8.012	9,798,601
2021-12-23	7.960	8.000	7.820	7.830	7.764	1,851,500
2021-12-22	8.010	8.090	7.930	8.010	7.942	2,685,939
2021-12-21	7.810	8.000	7.760	7.990	7.922	3,157,300
2021-12-20	7.820	7.860	7.740	7.750	7.685	1,411,500
2021-12-17	7.850	7.880	7.770	7.830	7.764	1,875,299
2021-12-16	7.800	7.870	7.770	7.830	7.764	1,649,700
2021-12-15	7.770	7.820	7.670	7.810	7.744	2,239,948
2021-12-14	7.640	7.770	7.610	7.760	7.694	1,702,298
2021-12-13	7.670	7.710	7.620	7.650	7.585	1,224,200
2021-12-10	7.650	7.690	7.610	7.650	7.585	1,015,399
2021-12-09	7.600	7.690	7.570	7.650	7.585	1,399,800
2021-12-08	7.600	7.610	7.510	7.580	7.516	933,100
2021-12-07	7.620	7.670	7.500	7.550	7.486	1,285,000
2021-12-06	7.680	7.720	7.580	7.580	7.516	1,545,000
2021-12-03	7.690	7.730	7.640	7.680	7.615	942,700
2021-12-02	7.820	7.830	7.660	7.690	7.625	1,317,300
2021-12-01	7.660	7.820	7.630	7.820	7.754	2,233,078
2021-11-30	7.600	7.730	7.600	7.680	7.615	1,284,600
2021-11-29	7.630	7.680	7.570	7.600	7.536	1,517,939
2021-11-26	7.760	7.760	7.640	7.700	7.635	1,291,000
2021-11-25	7.730	7.800	7.690	7.750	7.685	2,262,000
2021-11-24	7.600	7.760	7.590	7.730	7.665	2,065,703
2021-11-23	7.640	7.670	7.590	7.620	7.556	1,790,700
2021-11-22	7.700	7.760	7.600	7.650	7.585	1,911,403
2021-11-19	7.690	7.750	7.590	7.730	7.665	1,922,400
2021-11-18	7.850	7.860	7.680	7.680	7.615	2,524,700
2021-11-17	7.760	7.920	7.760	7.840	7.774	4,554,980
2021-11-16	8.230	8.260	7.720	7.800	7.734	9,003,878
2021-11-15	8.090	8.240	7.980	8.210	8.141	6,130,400
2021-11-12	7.690	8.050	7.650	8.040	7.972	6,068,733
2021-11-11	7.350	7.750	7.330	7.700	7.635	3,911,042
2021-11-10	7.280	7.380	7.250	7.350	7.288	938,600

← NewerPage 20 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.