Jiangxi Guoguang Commercial Chains Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.300 | 7.350 | 7.270 | 7.310 | 7.248 | 609,961 |
| 2021-11-08 | 7.290 | 7.330 | 7.250 | 7.300 | 7.238 | 458,600 |
| 2021-11-05 | 7.290 | 7.320 | 7.230 | 7.280 | 7.218 | 542,100 |
| 2021-11-04 | 7.190 | 7.350 | 7.180 | 7.290 | 7.228 | 869,100 |
| 2021-11-03 | 7.140 | 7.200 | 7.130 | 7.190 | 7.129 | 493,503 |
| 2021-11-02 | 7.220 | 7.300 | 7.130 | 7.140 | 7.080 | 1,025,100 |
| 2021-11-01 | 7.290 | 7.320 | 7.210 | 7.250 | 7.189 | 635,700 |
| 2021-10-29 | 7.230 | 7.330 | 7.170 | 7.280 | 7.218 | 1,313,103 |
| 2021-10-28 | 7.210 | 7.240 | 7.110 | 7.240 | 7.179 | 820,700 |
| 2021-10-27 | 7.430 | 7.430 | 7.170 | 7.220 | 7.159 | 1,771,100 |
| 2021-10-26 | 7.480 | 7.510 | 7.400 | 7.400 | 7.337 | 742,700 |
| 2021-10-25 | 7.470 | 7.500 | 7.420 | 7.490 | 7.427 | 415,900 |
| 2021-10-22 | 7.510 | 7.530 | 7.420 | 7.470 | 7.407 | 707,100 |
| 2021-10-21 | 7.620 | 7.650 | 7.500 | 7.500 | 7.437 | 674,537 |
| 2021-10-20 | 7.670 | 7.700 | 7.560 | 7.610 | 7.546 | 819,200 |
| 2021-10-19 | 7.710 | 7.740 | 7.640 | 7.650 | 7.585 | 625,800 |
| 2021-10-18 | 7.710 | 7.770 | 7.700 | 7.720 | 7.655 | 392,500 |
| 2021-10-15 | 7.780 | 7.780 | 7.710 | 7.710 | 7.645 | 825,900 |
| 2021-10-14 | 7.870 | 7.870 | 7.710 | 7.790 | 7.724 | 1,025,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.