Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.010	15.390	14.720	14.840	14.840	23,885,272
2026-04-22	14.680	15.040	14.530	14.910	14.910	16,918,432
2026-04-21	15.010	15.020	14.530	14.650	14.650	16,029,800
2026-04-20	14.700	15.200	14.660	15.010	15.010	20,141,300
2026-04-17	14.310	15.090	14.220	14.840	14.840	29,806,688
2026-04-16	14.430	14.650	14.300	14.370	14.370	15,344,008
2026-04-15	14.590	14.890	14.230	14.350	14.350	17,585,470
2026-04-14	14.290	14.550	14.040	14.430	14.430	19,718,900
2026-04-13	14.530	14.620	14.180	14.220	14.220	20,993,360
2026-04-10	14.880	14.950	14.570	14.640	14.640	17,819,600
2026-04-09	14.900	14.930	14.600	14.770	14.770	15,413,340
2026-04-08	14.650	15.030	14.650	14.970	14.970	25,636,620
2026-04-07	15.050	15.220	14.330	14.390	14.390	25,578,860
2026-04-03	15.780	15.880	14.700	15.070	15.070	26,849,088
2026-04-02	16.770	16.770	15.590	15.800	15.800	21,685,100
2026-04-01	16.910	17.120	16.300	16.440	16.440	22,950,148
2026-03-31	17.010	17.370	16.640	16.700	16.700	23,328,928
2026-03-30	16.630	17.120	16.470	17.000	17.000	29,244,793
2026-03-27	16.380	17.560	16.080	17.000	17.000	47,358,511
2026-03-26	15.670	16.960	15.620	16.390	16.390	38,569,901
2026-03-25	15.080	15.910	15.050	15.730	15.730	21,835,492
2026-03-24	15.150	15.250	14.710	15.150	15.150	17,243,460
2026-03-23	14.820	15.880	14.450	14.880	14.880	30,910,184
2026-03-20	15.410	15.640	14.950	15.240	15.240	26,185,200
2026-03-19	16.340	16.380	15.300	15.440	15.440	32,076,048
2026-03-18	16.720	16.990	15.720	16.440	16.440	52,015,287
2026-03-17	15.900	16.750	15.900	16.200	16.200	71,885,160
2026-03-16	14.160	15.350	14.140	15.230	15.230	33,618,728
2026-03-13	14.300	14.550	14.120	14.210	14.210	10,388,180
2026-03-12	14.760	14.760	14.240	14.330	14.330	12,846,400
2026-03-11	14.960	15.150	14.620	14.680	14.680	14,756,700
2026-03-10	14.870	15.350	14.870	15.020	15.020	12,726,104
2026-03-09	15.310	15.380	14.600	14.870	14.870	18,962,560
2026-03-06	14.760	15.640	14.650	15.310	15.310	22,129,340
2026-03-05	15.060	15.240	14.690	14.750	14.750	17,192,499
2026-03-04	14.370	15.040	14.320	15.000	15.000	27,935,327
2026-03-03	16.300	16.550	14.810	14.810	14.810	44,500,681
2026-03-02	15.600	16.610	15.450	16.450	16.450	40,743,636
2026-02-27	15.020	15.590	14.930	15.440	15.440	15,858,232
2026-02-26	15.080	15.250	14.930	15.070	15.070	10,675,848
2026-02-25	14.710	15.180	14.650	15.010	15.010	13,278,759
2026-02-24	14.410	14.770	14.370	14.630	14.630	10,200,456
2026-02-13	14.600	14.800	14.370	14.410	14.410	11,675,500
2026-02-12	14.700	15.050	14.500	14.620	14.620	13,510,752
2026-02-11	14.770	15.120	14.630	14.780	14.780	13,067,548
2026-02-10	14.410	14.940	14.330	14.760	14.760	16,951,948
2026-02-09	14.400	14.490	14.300	14.420	14.420	9,270,700
2026-02-06	14.290	14.570	14.220	14.250	14.250	8,680,100
2026-02-05	14.480	14.690	14.310	14.400	14.400	7,972,500
2026-02-04	14.510	14.760	14.380	14.560	14.560	10,294,800
2026-02-03	14.250	14.630	14.150	14.530	14.530	12,060,720
2026-02-02	14.510	14.790	14.150	14.200	14.200	11,364,292
2026-01-30	14.750	14.890	14.370	14.630	14.630	14,582,752
2026-01-29	15.290	15.460	14.750	14.850	14.850	18,739,372
2026-01-28	15.610	15.730	15.280	15.320	15.320	15,295,316
2026-01-27	15.550	15.780	15.330	15.640	15.640	17,789,760
2026-01-26	15.680	15.850	15.280	15.400	15.400	18,780,124
2026-01-23	15.950	16.160	15.600	15.880	15.880	19,542,476
2026-01-22	15.700	16.090	15.620	15.930	15.930	16,791,428
2026-01-21	15.120	15.900	15.120	15.700	15.700	23,483,076

← NewerPage 3 of 5 · 244 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.