Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	7.190	7.290	6.960	7.000	6.987	6,693,600
2024-10-28	6.990	7.230	6.990	7.230	7.216	5,730,900
2024-10-25	6.900	7.060	6.900	6.990	6.977	4,277,200
2024-10-24	6.950	7.050	6.880	6.910	6.897	3,992,847
2024-10-23	6.920	7.160	6.900	6.980	6.967	6,798,137
2024-10-22	6.750	6.920	6.700	6.910	6.897	6,128,137
2024-10-21	6.770	6.820	6.680	6.730	6.717	4,638,900
2024-10-18	6.650	6.870	6.590	6.770	6.757	5,817,025
2024-10-17	6.820	6.930	6.600	6.630	6.618	5,269,700
2024-10-16	6.700	6.840	6.650	6.820	6.807	4,088,300
2024-10-15	6.810	7.010	6.760	6.800	6.787	4,694,400
2024-10-14	6.900	6.920	6.700	6.910	6.897	5,429,937
2024-10-11	6.980	7.140	6.800	6.930	6.917	5,931,449
2024-10-10	6.760	7.140	6.670	6.940	6.927	7,722,107
2024-10-09	7.370	7.370	6.760	6.760	6.747	9,852,600
2024-10-08	8.150	8.200	7.160	7.510	7.496	16,390,200
2024-09-30	7.200	7.540	6.870	7.460	7.446	15,340,205
2024-09-27	6.800	6.980	6.720	6.950	6.937	6,077,800
2024-09-26	6.350	6.700	6.350	6.700	6.687	7,499,900
2024-09-25	6.430	6.610	6.340	6.380	6.368	6,454,000
2024-09-24	6.210	6.410	6.200	6.410	6.398	5,136,400
2024-09-23	6.230	6.250	6.150	6.160	6.148	1,925,400
2024-09-20	6.180	6.230	6.110	6.220	6.208	3,333,500
2024-09-19	5.930	6.240	5.930	6.200	6.188	5,036,700
2024-09-18	5.940	5.960	5.750	5.930	5.919	3,267,800
2024-09-13	6.050	6.070	5.910	5.930	5.919	2,643,700
2024-09-12	6.040	6.110	6.020	6.040	6.029	2,704,600
2024-09-11	6.100	6.110	6.010	6.030	6.019	3,683,200
2024-09-10	6.230	6.260	6.020	6.130	6.119	5,039,100
2024-09-09	6.100	6.300	6.010	6.230	6.218	4,678,200
2024-09-06	6.190	6.330	6.110	6.150	6.139	5,803,500
2024-09-05	6.020	6.210	6.000	6.170	6.158	5,723,600
2024-09-04	6.110	6.120	5.980	5.980	5.969	5,356,400
2024-09-03	6.100	6.150	6.000	6.140	6.129	3,746,400
2024-09-02	6.280	6.330	6.110	6.120	6.109	4,393,500
2024-08-30	6.120	6.390	6.120	6.310	6.298	5,196,900
2024-08-29	6.060	6.200	6.010	6.160	6.148	4,076,400
2024-08-28	6.140	6.280	6.080	6.140	6.129	4,398,056
2024-08-27	6.200	6.210	6.070	6.100	6.089	2,927,800
2024-08-26	6.250	6.280	6.100	6.220	6.208	2,962,700
2024-08-23	6.200	6.250	6.110	6.200	6.188	3,111,163
2024-08-22	6.220	6.350	6.190	6.200	6.188	3,741,200
2024-08-21	6.270	6.320	6.210	6.270	6.258	2,997,040
2024-08-20	6.390	6.450	6.230	6.280	6.268	4,841,300
2024-08-19	6.430	6.550	6.350	6.460	6.448	4,446,140
2024-08-16	6.750	6.750	6.480	6.500	6.488	8,546,300
2024-08-15	7.450	7.470	6.630	6.740	6.727	10,062,399
2024-08-14	6.800	6.930	6.760	6.880	6.867	4,190,100
2024-08-13	6.730	6.830	6.650	6.800	6.787	5,265,335
2024-08-12	7.130	7.170	6.710	6.730	6.717	10,519,900
2024-08-09	7.510	7.620	6.920	7.220	7.206	17,490,000
2024-08-08	6.500	7.300	6.450	7.300	7.286	16,783,940
2024-08-07	6.500	6.750	6.440	6.640	6.628	15,729,839
2024-08-06	6.440	6.850	6.440	6.810	6.797	19,690,900
2024-08-05	7.940	8.040	7.160	7.160	7.147	6,964,600
2024-08-02	7.890	8.030	7.850	7.960	7.945	6,176,800
2024-08-01	7.950	8.080	7.860	7.900	7.885	6,203,300
2024-07-31	8.410	8.450	7.800	8.010	7.995	10,656,000
2024-07-30	8.620	8.620	8.280	8.370	8.354	8,382,500
2024-07-29	8.220	8.700	8.170	8.490	8.474	7,358,900

← NewerPage 9 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.