Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.320	11.580	11.250	11.430	11.418	14,389,500
2025-07-23	11.380	11.640	11.270	11.320	11.308	13,790,700
2025-07-22	11.750	11.770	11.380	11.470	11.458	16,576,151
2025-07-21	11.940	12.000	11.580	11.790	11.777	25,867,100
2025-07-18	11.950	12.730	11.560	12.070	12.057	46,103,482
2025-07-17	10.560	11.680	10.560	11.680	11.667	14,094,761
2025-07-16	10.400	10.620	10.400	10.620	10.609	4,634,000
2025-07-15	10.720	10.740	10.300	10.440	10.429	7,510,360
2025-07-14	10.850	10.890	10.760	10.780	10.768	4,405,300
2025-07-11	10.910	10.960	10.620	10.900	10.888	9,005,900
2025-07-10	10.830	11.100	10.700	10.910	10.898	8,651,500
2025-07-09	10.860	11.170	10.830	10.940	10.928	10,617,300
2025-07-08	10.940	11.180	10.880	10.960	10.948	6,571,000
2025-07-07	10.710	10.940	10.680	10.920	10.908	5,371,561
2025-07-04	10.900	10.950	10.770	10.770	10.758	7,114,661
2025-07-03	11.080	11.150	10.880	10.930	10.918	10,076,161
2025-07-02	11.050	11.400	10.900	11.240	11.228	17,851,679
2025-07-01	10.840	11.050	10.740	11.050	11.038	10,239,239
2025-06-30	10.860	10.950	10.660	10.900	10.888	9,867,500
2025-06-27	10.910	10.960	10.730	10.770	10.758	13,979,900
2025-06-26	10.610	11.490	10.610	11.130	11.118	21,407,377
2025-06-25	11.150	11.650	10.870	10.900	10.888	21,336,016
2025-06-24	10.550	10.850	10.350	10.760	10.748	14,770,500
2025-06-23	10.480	10.840	10.460	10.810	10.798	6,085,500
2025-06-20	10.710	10.820	10.550	10.640	10.629	5,683,700
2025-06-19	11.030	11.070	10.710	10.740	10.729	8,220,195
2025-06-18	11.220	11.310	10.950	11.040	11.028	8,167,221
2025-06-17	11.250	11.600	11.220	11.310	11.298	7,356,900
2025-06-16	11.180	11.520	11.180	11.380	11.368	6,847,800
2025-06-13	11.690	11.750	11.340	11.450	11.438	9,024,400
2025-06-12	11.680	11.850	11.610	11.740	11.727	8,981,700
2025-06-11	12.000	12.030	11.700	11.710	11.697	12,817,100
2025-06-10	11.930	12.390	11.730	12.150	12.137	20,244,379
2025-06-09	11.470	11.980	11.470	11.950	11.937	17,147,310
2025-06-06	11.900	12.100	11.440	11.470	11.458	19,423,710
2025-06-05	12.710	12.840	12.150	12.180	12.167	24,682,680
2025-06-04	12.330	13.590	12.000	13.130	13.116	31,123,000
2025-06-03	12.340	13.030	12.340	12.460	12.437	23,659,831
2025-05-30	13.940	13.940	13.190	13.190	13.165	24,235,190
2025-05-29	14.090	15.400	13.900	14.660	14.633	48,449,785
2025-05-28	12.660	14.060	12.660	14.060	14.034	38,109,254
2025-05-27	12.570	13.160	12.350	12.780	12.756	23,495,785
2025-05-26	12.330	13.260	12.070	12.860	12.836	21,459,795
2025-05-23	12.640	12.800	12.300	12.340	12.317	20,265,731
2025-05-22	12.850	13.820	12.800	12.900	12.876	31,388,890
2025-05-21	14.140	14.490	13.200	13.450	13.425	33,207,220
2025-05-20	14.940	15.580	13.600	14.280	14.253	48,428,219
2025-05-19	13.650	14.640	13.650	14.640	14.613	45,458,980
2025-05-16	12.110	13.310	11.800	13.310	13.285	43,130,691
2025-05-15	11.180	12.220	10.930	12.100	12.077	41,764,061
2025-05-14	10.860	11.870	10.600	11.620	11.598	36,153,000
2025-05-13	10.780	11.200	10.700	10.930	10.910	24,952,551
2025-05-12	10.850	10.850	10.520	10.650	10.630	16,094,390
2025-05-09	11.000	11.200	10.400	10.560	10.540	24,174,500
2025-05-08	10.900	11.790	10.680	11.300	11.279	34,743,551
2025-05-07	11.040	11.380	10.480	11.290	11.269	32,588,251
2025-05-06	10.380	10.620	10.230	10.620	10.600	26,634,941
2025-04-30	10.800	10.970	10.090	10.100	10.081	25,854,200
2025-04-29	10.770	12.310	10.550	11.210	11.189	37,930,521
2025-04-28	11.800	12.340	11.720	11.720	11.698	20,129,300

← NewerPage 6 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.