Jiangxi Guoguang Commercial Chains Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13.050 | 14.260 | 13.020 | 13.020 | 12.996 | 24,228,333 |
| 2025-04-24 | 12.920 | 15.480 | 12.920 | 14.470 | 14.443 | 46,477,222 |
| 2025-04-23 | 14.350 | 14.350 | 14.350 | 14.350 | 14.323 | 4,056,500 |
| 2025-04-22 | 13.660 | 16.670 | 13.650 | 15.940 | 15.910 | 52,010,282 |
| 2025-04-21 | 13.790 | 15.170 | 13.120 | 15.170 | 15.142 | 53,119,100 |
| 2025-04-18 | 13.550 | 13.790 | 12.800 | 13.790 | 13.764 | 36,926,441 |
| 2025-04-17 | 12.290 | 12.540 | 12.030 | 12.540 | 12.517 | 9,251,241 |
| 2025-04-16 | 10.260 | 11.400 | 10.000 | 11.400 | 11.379 | 43,796,937 |
| 2025-04-15 | 10.360 | 10.360 | 10.360 | 10.360 | 10.341 | 15,357,789 |
| 2025-04-14 | 8.430 | 9.420 | 8.430 | 9.420 | 9.402 | 9,571,941 |
| 2025-04-11 | 8.000 | 8.890 | 8.000 | 8.560 | 8.544 | 32,048,300 |
| 2025-04-10 | 7.570 | 8.500 | 7.570 | 8.330 | 8.314 | 30,000,159 |
| 2025-04-09 | 7.680 | 8.150 | 7.040 | 7.880 | 7.865 | 26,195,200 |
| 2025-04-08 | 7.220 | 7.710 | 7.060 | 7.520 | 7.506 | 17,882,900 |
| 2025-04-07 | 7.230 | 7.310 | 6.840 | 7.010 | 6.997 | 7,789,300 |
| 2025-04-03 | 7.650 | 7.820 | 7.550 | 7.600 | 7.586 | 4,890,700 |
| 2025-04-02 | 7.610 | 7.810 | 7.610 | 7.690 | 7.676 | 3,461,400 |
| 2025-04-01 | 7.520 | 7.840 | 7.420 | 7.690 | 7.676 | 7,993,000 |
| 2025-03-31 | 7.660 | 7.660 | 7.400 | 7.520 | 7.506 | 3,749,500 |
| 2025-03-28 | 7.610 | 7.720 | 7.470 | 7.680 | 7.666 | 4,163,100 |
| 2025-03-27 | 7.540 | 7.840 | 7.330 | 7.610 | 7.596 | 5,160,900 |
| 2025-03-26 | 7.350 | 7.580 | 7.300 | 7.510 | 7.496 | 3,387,800 |
| 2025-03-25 | 7.430 | 7.470 | 7.330 | 7.390 | 7.376 | 2,681,300 |
| 2025-03-24 | 7.580 | 7.620 | 7.300 | 7.450 | 7.436 | 2,828,500 |
| 2025-03-21 | 7.700 | 7.710 | 7.540 | 7.560 | 7.546 | 2,359,400 |
| 2025-03-20 | 7.780 | 7.780 | 7.640 | 7.660 | 7.646 | 2,628,200 |
| 2025-03-19 | 7.790 | 7.920 | 7.740 | 7.760 | 7.745 | 2,693,700 |
| 2025-03-18 | 7.780 | 7.870 | 7.700 | 7.850 | 7.835 | 4,007,100 |
| 2025-03-17 | 7.880 | 7.990 | 7.770 | 7.810 | 7.795 | 4,691,500 |
| 2025-03-14 | 7.820 | 7.860 | 7.630 | 7.800 | 7.785 | 5,578,900 |
| 2025-03-13 | 7.690 | 7.700 | 7.470 | 7.680 | 7.666 | 5,754,200 |
| 2025-03-12 | 7.850 | 7.880 | 7.650 | 7.670 | 7.656 | 6,501,400 |
| 2025-03-11 | 7.500 | 8.060 | 7.450 | 7.840 | 7.825 | 10,340,700 |
| 2025-03-10 | 7.490 | 7.710 | 7.320 | 7.610 | 7.596 | 6,606,400 |
| 2025-03-07 | 7.400 | 7.670 | 7.350 | 7.540 | 7.526 | 9,377,792 |
| 2025-03-06 | 7.390 | 7.450 | 7.320 | 7.400 | 7.386 | 4,927,500 |
| 2025-03-05 | 7.400 | 7.530 | 7.260 | 7.400 | 7.386 | 6,713,000 |
| 2025-03-04 | 7.160 | 7.400 | 7.130 | 7.380 | 7.366 | 7,739,500 |
| 2025-03-03 | 7.020 | 7.250 | 6.990 | 7.180 | 7.167 | 4,263,000 |
| 2025-02-28 | 7.260 | 7.290 | 7.010 | 7.010 | 6.997 | 5,376,600 |
| 2025-02-27 | 7.160 | 7.330 | 7.110 | 7.260 | 7.246 | 8,934,092 |
| 2025-02-26 | 7.100 | 7.180 | 7.080 | 7.150 | 7.137 | 2,897,100 |
| 2025-02-25 | 7.120 | 7.240 | 7.060 | 7.110 | 7.097 | 3,063,600 |
| 2025-02-24 | 7.100 | 7.170 | 7.040 | 7.120 | 7.107 | 3,036,192 |
| 2025-02-21 | 7.240 | 7.250 | 7.010 | 7.130 | 7.117 | 4,931,700 |
| 2025-02-20 | 7.320 | 7.360 | 7.230 | 7.240 | 7.226 | 3,822,100 |
| 2025-02-19 | 7.240 | 7.320 | 7.150 | 7.290 | 7.276 | 4,294,500 |
| 2025-02-18 | 7.240 | 7.350 | 7.150 | 7.280 | 7.266 | 6,518,700 |
| 2025-02-17 | 7.020 | 7.580 | 7.000 | 7.320 | 7.306 | 9,826,879 |
| 2025-02-14 | 7.080 | 7.110 | 7.000 | 7.070 | 7.057 | 3,246,800 |
| 2025-02-13 | 7.140 | 7.180 | 7.030 | 7.080 | 7.067 | 4,056,050 |
| 2025-02-12 | 7.180 | 7.180 | 7.000 | 7.100 | 7.087 | 4,069,200 |
| 2025-02-11 | 7.230 | 7.270 | 7.050 | 7.160 | 7.147 | 4,954,700 |
| 2025-02-10 | 7.010 | 7.220 | 7.000 | 7.210 | 7.197 | 7,916,200 |
| 2025-02-07 | 6.930 | 7.080 | 6.900 | 6.990 | 6.977 | 3,736,558 |
| 2025-02-06 | 6.900 | 6.940 | 6.780 | 6.940 | 6.927 | 3,942,099 |
| 2025-02-05 | 6.920 | 6.950 | 6.780 | 6.880 | 6.867 | 3,630,200 |
| 2025-01-27 | 7.000 | 7.080 | 6.900 | 6.930 | 6.917 | 5,524,700 |
| 2025-01-24 | 7.610 | 7.610 | 6.880 | 7.000 | 6.987 | 11,658,759 |
| 2025-01-23 | 7.390 | 7.420 | 7.240 | 7.370 | 7.356 | 6,311,600 |
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.