Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.420	21.850	20.360	21.000	20.977	39,055,800
2025-10-23	22.440	23.750	21.110	21.400	21.377	51,947,200
2025-10-22	20.550	22.390	20.550	22.390	22.366	49,119,269
2025-10-21	19.060	20.350	18.370	20.350	20.328	40,951,869
2025-10-20	19.570	20.300	18.340	18.500	18.480	39,326,200
2025-10-17	21.340	21.800	18.860	19.090	19.070	49,634,669
2025-10-16	20.070	22.800	19.220	20.820	20.798	58,581,069
2025-10-15	19.590	20.900	18.000	20.900	20.878	49,702,028
2025-10-14	17.270	19.000	16.690	19.000	18.980	47,013,328
2025-10-13	15.260	17.270	15.050	17.270	17.251	16,150,400
2025-10-10	15.510	16.860	15.360	15.700	15.683	20,982,600
2025-10-09	15.600	15.700	15.100	15.350	15.334	11,423,500
2025-09-30	15.670	15.990	15.510	15.710	15.693	10,581,500
2025-09-29	15.530	15.780	15.400	15.730	15.713	14,392,745
2025-09-26	16.170	16.460	15.700	15.720	15.703	15,711,400
2025-09-25	16.160	16.960	16.130	16.340	16.322	18,967,300
2025-09-24	16.120	16.400	16.000	16.170	16.153	11,530,745
2025-09-23	16.600	16.800	15.960	16.240	16.223	15,114,500
2025-09-22	16.940	17.000	16.300	16.550	16.532	20,210,000
2025-09-19	18.400	18.450	17.160	17.260	17.241	25,206,162
2025-09-18	18.070	19.500	17.580	18.950	18.930	28,215,400
2025-09-17	19.300	19.310	18.190	18.250	18.230	22,042,100
2025-09-16	20.270	20.440	18.620	19.090	19.070	27,982,745
2025-09-15	20.110	20.990	19.400	20.290	20.268	35,831,000
2025-09-12	19.510	21.700	19.510	20.930	20.908	48,870,545
2025-09-11	17.810	19.780	17.600	19.780	19.759	43,642,444
2025-09-10	17.810	18.740	17.240	17.980	17.961	32,965,144
2025-09-09	17.470	18.860	16.570	18.410	18.390	39,266,300
2025-09-08	18.680	19.810	17.850	18.000	17.981	41,093,988
2025-09-05	19.760	20.560	19.760	19.760	19.739	39,159,039
2025-09-04	19.910	21.950	18.620	21.950	21.926	50,348,631
2025-09-03	18.790	20.720	18.790	19.950	19.929	48,954,163
2025-09-02	19.410	21.520	18.510	18.840	18.820	55,770,632
2025-09-01	17.530	19.860	17.530	19.860	19.839	46,535,794
2025-08-29	18.810	20.340	18.020	18.050	18.031	59,633,410
2025-08-28	18.270	18.490	17.050	18.490	18.470	25,458,010
2025-08-27	15.510	16.810	14.890	16.810	16.792	28,461,800
2025-08-26	13.480	15.280	13.460	15.280	15.264	37,874,620
2025-08-25	13.330	14.480	13.150	13.890	13.875	36,768,300
2025-08-22	13.930	13.980	13.260	13.440	13.426	30,245,641
2025-08-21	13.650	14.880	13.230	13.960	13.945	48,985,531
2025-08-20	12.180	13.670	12.130	13.670	13.655	34,911,580
2025-08-19	12.390	12.840	12.220	12.430	12.417	29,538,720
2025-08-18	12.010	12.400	12.010	12.240	12.227	24,701,589
2025-08-15	12.150	12.510	12.020	12.200	12.187	36,922,289
2025-08-14	13.500	13.950	13.170	13.170	13.156	32,624,520
2025-08-13	14.630	14.630	13.600	14.630	14.614	58,942,520
2025-08-12	13.300	13.300	13.300	13.300	13.286	4,364,300
2025-08-11	10.990	12.090	10.860	12.090	12.077	12,962,400
2025-08-08	10.900	11.230	10.880	10.990	10.978	9,299,379
2025-08-07	10.850	11.020	10.810	10.880	10.868	5,671,500
2025-08-06	10.970	10.980	10.760	10.920	10.908	6,975,800
2025-08-05	10.730	10.970	10.720	10.970	10.958	7,281,000
2025-08-04	10.700	10.800	10.600	10.800	10.788	5,158,200
2025-08-01	10.770	10.880	10.690	10.800	10.788	6,727,500
2025-07-31	11.100	11.150	10.690	10.730	10.719	12,288,400
2025-07-30	10.850	11.360	10.830	11.100	11.088	15,682,500
2025-07-29	11.240	11.250	10.840	10.940	10.928	9,665,500
2025-07-28	11.080	11.260	11.060	11.210	11.198	7,225,569
2025-07-25	11.390	11.390	11.120	11.140	11.128	11,625,400

← NewerPage 5 of 21 · 1,218 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.