Jiangxi Guoguang Commercial Chains Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.420 | 7.610 | 7.250 | 7.300 | 7.286 | 6,574,600 |
| 2025-01-21 | 7.260 | 7.550 | 7.160 | 7.510 | 7.496 | 7,345,300 |
| 2025-01-20 | 7.080 | 7.280 | 6.910 | 7.240 | 7.226 | 4,042,100 |
| 2025-01-17 | 7.180 | 7.220 | 7.020 | 7.080 | 7.067 | 3,907,600 |
| 2025-01-16 | 7.100 | 7.320 | 7.090 | 7.180 | 7.167 | 5,297,800 |
| 2025-01-15 | 7.180 | 7.200 | 7.000 | 7.080 | 7.067 | 5,841,900 |
| 2025-01-14 | 6.690 | 7.120 | 6.660 | 7.100 | 7.087 | 6,785,200 |
| 2025-01-13 | 6.590 | 6.700 | 6.300 | 6.700 | 6.687 | 4,705,800 |
| 2025-01-10 | 6.950 | 6.960 | 6.580 | 6.580 | 6.568 | 4,699,900 |
| 2025-01-09 | 6.950 | 7.100 | 6.870 | 6.950 | 6.937 | 5,738,100 |
| 2025-01-08 | 6.730 | 7.180 | 6.640 | 7.080 | 7.067 | 8,611,200 |
| 2025-01-07 | 6.670 | 6.850 | 6.450 | 6.790 | 6.777 | 7,202,000 |
| 2025-01-06 | 7.030 | 7.050 | 6.600 | 6.670 | 6.658 | 8,215,000 |
| 2025-01-03 | 7.840 | 7.840 | 7.070 | 7.070 | 7.057 | 12,623,100 |
| 2025-01-02 | 7.560 | 8.090 | 7.560 | 7.850 | 7.835 | 14,983,600 |
| 2024-12-31 | 7.650 | 8.200 | 7.560 | 7.640 | 7.626 | 11,520,500 |
| 2024-12-30 | 7.730 | 7.780 | 7.400 | 7.670 | 7.656 | 7,400,600 |
| 2024-12-27 | 7.550 | 7.880 | 7.410 | 7.730 | 7.716 | 10,268,400 |
| 2024-12-26 | 7.220 | 7.680 | 7.220 | 7.640 | 7.626 | 10,620,700 |
| 2024-12-25 | 7.190 | 7.500 | 6.840 | 7.220 | 7.206 | 9,616,000 |
| 2024-12-24 | 7.290 | 7.340 | 7.100 | 7.220 | 7.206 | 5,420,100 |
| 2024-12-23 | 7.670 | 7.710 | 7.180 | 7.240 | 7.226 | 7,689,100 |
| 2024-12-20 | 7.850 | 7.900 | 7.630 | 7.710 | 7.696 | 6,032,600 |
| 2024-12-19 | 7.750 | 7.860 | 7.550 | 7.700 | 7.686 | 7,754,990 |
| 2024-12-18 | 7.970 | 7.990 | 7.750 | 7.900 | 7.885 | 11,070,600 |
| 2024-12-17 | 8.420 | 8.500 | 7.920 | 7.980 | 7.965 | 18,434,490 |
| 2024-12-16 | 8.400 | 9.190 | 8.330 | 8.660 | 8.644 | 22,973,800 |
| 2024-12-13 | 8.750 | 8.750 | 8.400 | 8.440 | 8.424 | 23,832,400 |
| 2024-12-12 | 8.350 | 9.310 | 8.200 | 9.050 | 9.033 | 35,926,000 |
| 2024-12-11 | 8.060 | 8.520 | 8.010 | 8.460 | 8.444 | 24,766,900 |
| 2024-12-10 | 7.990 | 8.420 | 7.820 | 8.130 | 8.115 | 30,408,700 |
| 2024-12-09 | 7.800 | 7.920 | 7.660 | 7.720 | 7.706 | 16,579,616 |
| 2024-12-06 | 8.070 | 8.120 | 7.750 | 7.870 | 7.855 | 26,829,620 |
| 2024-12-05 | 8.200 | 8.770 | 7.810 | 8.470 | 8.454 | 39,153,490 |
| 2024-12-04 | 7.320 | 8.120 | 7.240 | 8.120 | 8.105 | 17,037,500 |
| 2024-12-03 | 7.400 | 7.460 | 7.330 | 7.380 | 7.366 | 5,729,900 |
| 2024-12-02 | 7.230 | 7.460 | 7.200 | 7.420 | 7.406 | 7,375,700 |
| 2024-11-29 | 7.120 | 7.290 | 7.080 | 7.230 | 7.216 | 7,174,300 |
| 2024-11-28 | 6.980 | 7.180 | 6.960 | 7.130 | 7.117 | 6,870,000 |
| 2024-11-27 | 6.930 | 6.990 | 6.630 | 6.970 | 6.957 | 5,109,500 |
| 2024-11-26 | 6.820 | 6.970 | 6.790 | 6.900 | 6.887 | 3,681,700 |
| 2024-11-25 | 6.700 | 6.860 | 6.650 | 6.820 | 6.807 | 3,842,100 |
| 2024-11-22 | 6.940 | 6.990 | 6.660 | 6.670 | 6.658 | 3,917,200 |
| 2024-11-21 | 6.950 | 6.970 | 6.830 | 6.940 | 6.927 | 3,465,500 |
| 2024-11-20 | 6.770 | 6.960 | 6.720 | 6.950 | 6.937 | 4,990,207 |
| 2024-11-19 | 6.650 | 6.770 | 6.590 | 6.770 | 6.757 | 4,420,600 |
| 2024-11-18 | 6.800 | 6.910 | 6.600 | 6.640 | 6.628 | 5,880,800 |
| 2024-11-15 | 6.890 | 7.030 | 6.780 | 6.790 | 6.777 | 4,632,107 |
| 2024-11-14 | 7.190 | 7.190 | 6.850 | 6.870 | 6.857 | 4,926,800 |
| 2024-11-13 | 7.190 | 7.280 | 7.010 | 7.140 | 7.127 | 5,251,300 |
| 2024-11-12 | 7.180 | 7.340 | 7.100 | 7.210 | 7.197 | 6,814,800 |
| 2024-11-11 | 7.140 | 7.210 | 7.040 | 7.180 | 7.167 | 5,147,400 |
| 2024-11-08 | 7.400 | 7.430 | 7.160 | 7.220 | 7.206 | 8,405,400 |
| 2024-11-07 | 6.960 | 7.450 | 6.930 | 7.400 | 7.386 | 11,511,815 |
| 2024-11-06 | 6.970 | 7.030 | 6.880 | 6.980 | 6.967 | 5,051,300 |
| 2024-11-05 | 6.850 | 6.970 | 6.810 | 6.970 | 6.957 | 5,861,800 |
| 2024-11-04 | 6.690 | 6.850 | 6.640 | 6.850 | 6.837 | 4,412,700 |
| 2024-11-01 | 6.820 | 6.820 | 6.600 | 6.690 | 6.677 | 6,958,200 |
| 2024-10-31 | 6.910 | 6.970 | 6.800 | 6.850 | 6.837 | 4,921,600 |
| 2024-10-30 | 6.990 | 7.110 | 6.890 | 6.970 | 6.957 | 4,728,800 |
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.