Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.750	11.090	10.280	11.090	11.090	16,130,192
2026-07-20	11.250	11.380	10.610	10.710	10.710	19,197,523
2026-07-17	11.200	11.560	11.130	11.200	11.200	15,440,681
2026-07-16	11.530	11.580	11.210	11.250	11.250	12,260,288
2026-07-15	11.830	11.940	11.460	11.520	11.520	13,382,996
2026-07-14	11.900	11.940	11.360	11.750	11.750	17,917,200
2026-07-13	12.800	12.820	11.810	11.880	11.880	29,876,169
2026-07-10	12.950	13.300	12.650	12.830	12.830	24,954,219
2026-07-09	13.280	13.280	12.260	12.800	12.800	25,913,733
2026-07-08	13.750	13.810	12.960	13.020	13.020	24,886,004
2026-07-07	14.340	14.750	13.730	13.820	13.820	18,239,960
2026-07-06	15.480	15.680	14.600	14.680	14.680	26,573,753
2026-07-03	15.600	16.080	15.380	15.490	15.490	19,825,291
2026-07-02	15.750	16.620	15.640	15.700	15.700	27,470,352
2026-07-01	16.450	17.050	16.000	16.210	16.080	34,071,420
2026-06-30	15.990	16.640	15.650	16.510	16.378	42,094,323
2026-06-29	15.500	16.480	15.210	16.050	15.921	61,308,460
2026-06-26	14.290	15.430	14.290	15.430	15.306	53,616,140
2026-06-25	13.730	14.410	13.360	14.030	14.030	22,613,212
2026-06-24	13.900	14.150	13.660	13.810	13.810	12,969,636
2026-06-23	14.330	14.530	13.900	14.000	14.000	18,302,056
2026-06-22	13.740	14.500	13.330	14.320	14.320	26,991,936
2026-06-18	13.230	13.890	13.060	13.610	13.610	16,875,392
2026-06-17	13.430	13.680	13.180	13.260	13.260	15,981,724
2026-06-16	13.050	13.990	13.020	13.540	13.540	22,833,304
2026-06-15	12.890	13.150	12.840	13.010	13.010	12,521,400
2026-06-12	12.800	13.230	12.680	12.750	12.750	15,965,195
2026-06-11	12.310	13.320	12.120	12.830	12.830	23,092,031
2026-06-10	13.000	13.000	12.260	12.490	12.490	23,562,600
2026-06-09	13.350	13.390	12.750	13.150	13.150	20,110,900
2026-06-08	14.180	14.500	13.280	13.300	13.300	33,202,664
2026-06-05	15.000	15.120	14.470	14.750	14.750	16,340,644
2026-06-04	15.200	15.500	14.920	15.070	15.070	14,053,500
2026-06-03	15.390	15.550	15.030	15.410	15.410	19,909,064
2026-06-02	15.390	15.840	15.200	15.400	15.400	20,535,260
2026-06-01	15.070	15.990	14.950	15.480	15.480	34,234,540
2026-05-29	15.500	15.940	14.950	15.090	15.090	49,458,872
2026-05-28	13.790	15.210	13.790	15.210	15.210	48,381,408
2026-05-27	14.000	14.480	13.780	13.830	13.830	17,944,852
2026-05-26	14.300	14.300	13.800	14.150	14.150	29,025,874
2026-05-25	14.000	14.960	14.000	14.500	14.500	48,045,230
2026-05-22	13.320	13.740	13.140	13.600	13.600	13,047,512
2026-05-21	13.920	14.090	13.200	13.280	13.280	16,087,700
2026-05-20	14.140	14.290	13.820	13.930	13.930	13,079,712
2026-05-19	14.530	14.630	13.920	14.250	14.250	18,265,400
2026-05-18	14.290	14.610	14.100	14.550	14.550	14,112,444
2026-05-15	14.330	14.840	14.180	14.350	14.350	20,959,580
2026-05-14	15.280	15.290	14.310	14.350	14.350	27,707,248
2026-05-13	14.440	15.560	14.400	15.270	15.270	32,732,780
2026-05-12	14.810	14.880	14.290	14.450	14.450	18,657,500
2026-05-11	14.880	15.030	14.610	14.770	14.770	19,839,408
2026-05-08	14.400	14.940	14.400	14.740	14.740	19,044,168
2026-05-07	14.050	14.690	13.920	14.560	14.560	26,616,148
2026-05-06	13.950	14.350	13.870	14.080	14.080	19,236,582
2026-04-30	13.730	13.930	13.680	13.870	13.870	11,734,252
2026-04-29	13.530	13.970	13.500	13.750	13.750	18,818,784
2026-04-28	13.710	13.730	13.400	13.630	13.630	16,402,656
2026-04-27	13.960	13.960	13.540	13.760	13.760	14,920,400
2026-04-24	14.750	14.770	13.880	13.960	13.960	30,419,468
2026-04-23	15.010	15.390	14.720	14.840	14.840	23,885,272

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0800 CNY
2022-06-01	0.1300 CNY
2021-06-23	0.1000 CNY
2020-05-21	0.1680 CNY
2019-05-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.