Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.630	15.690	15.080	15.240	15.240	18,842,356
2026-01-19	15.570	15.750	15.190	15.520	15.520	20,287,016
2026-01-16	15.490	15.780	15.290	15.500	15.500	19,073,500
2026-01-15	15.240	15.650	15.060	15.350	15.350	20,235,376
2026-01-14	15.440	15.790	15.070	15.250	15.250	29,432,196
2026-01-13	15.340	15.830	14.770	15.400	15.400	41,207,496
2026-01-12	15.180	15.830	15.050	15.570	15.570	33,797,279
2026-01-09	15.150	15.580	14.740	15.120	15.120	44,805,080
2026-01-08	14.400	14.980	14.400	14.950	14.950	35,679,972
2026-01-07	14.230	14.550	14.130	14.380	14.380	24,776,251
2026-01-06	13.780	14.430	13.780	14.310	14.310	33,692,904
2026-01-05	13.980	14.100	13.790	13.840	13.840	21,994,248
2025-12-31	14.150	14.170	13.800	13.900	13.900	26,390,500
2025-12-30	14.350	14.630	14.120	14.220	14.220	38,974,100
2025-12-29	15.000	15.250	14.580	14.770	14.770	54,625,960
2025-12-26	14.490	14.670	14.100	14.400	14.400	41,668,700
2025-12-25	14.680	14.870	14.330	14.490	14.490	48,176,379
2025-12-24	14.440	15.000	14.150	14.710	14.710	76,292,333
2025-12-23	15.590	16.670	14.300	14.590	14.590	118,822,104
2025-12-22	15.630	15.630	15.630	15.630	15.630	6,011,052
2025-12-19	13.560	14.210	13.560	14.210	14.210	62,211,328
2025-12-18	12.190	13.280	12.150	12.920	12.920	33,110,800
2025-12-17	12.260	12.380	12.020	12.270	12.270	9,837,336
2025-12-16	12.490	12.570	12.260	12.320	12.320	9,710,936
2025-12-15	12.550	12.920	12.520	12.600	12.600	13,524,627
2025-12-12	12.240	12.650	12.180	12.540	12.540	17,236,196
2025-12-11	12.020	12.700	12.020	12.260	12.260	21,694,922
2025-12-10	11.940	12.060	11.840	12.040	12.040	6,798,616
2025-12-09	12.140	12.210	11.940	11.990	11.990	13,484,859
2025-12-08	12.260	12.440	12.200	12.240	12.240	10,902,548
2025-12-05	12.130	12.230	12.010	12.230	12.230	8,686,506
2025-12-04	12.100	12.200	11.950	12.130	12.130	8,019,385
2025-12-03	12.250	12.260	12.040	12.080	12.080	8,603,819
2025-12-02	12.200	12.320	12.100	12.260	12.260	7,453,191
2025-12-01	12.180	12.340	12.170	12.240	12.240	8,201,096
2025-11-28	12.080	12.190	11.990	12.170	12.170	7,580,875
2025-11-27	12.190	12.280	12.050	12.060	12.060	9,426,899
2025-11-26	12.320	12.500	12.160	12.180	12.180	12,702,017
2025-11-25	12.400	12.530	12.310	12.330	12.330	16,795,217
2025-11-24	12.200	12.700	11.850	12.500	12.500	24,334,731
2025-11-21	13.040	13.040	12.130	12.200	12.200	40,941,832
2025-11-20	13.790	13.980	13.130	13.240	13.240	38,595,604
2025-11-19	13.350	14.430	13.310	13.700	13.700	47,239,358
2025-11-18	13.940	13.990	13.360	13.460	13.460	54,351,157
2025-11-17	13.090	14.400	13.090	14.200	14.200	79,622,528
2025-11-14	13.700	13.770	13.080	13.090	13.090	31,741,282
2025-11-13	13.260	13.720	13.120	13.610	13.610	25,549,543
2025-11-12	13.540	13.560	13.170	13.300	13.300	12,658,532
2025-11-11	13.430	13.690	13.250	13.530	13.530	16,463,980
2025-11-10	13.380	13.520	13.180	13.460	13.460	17,938,748
2025-11-07	13.350	13.520	13.220	13.300	13.300	13,467,111
2025-11-06	13.380	13.710	13.310	13.400	13.400	20,251,528
2025-11-05	13.300	13.480	13.180	13.350	13.350	18,149,260
2025-11-04	13.000	13.730	13.000	13.480	13.480	32,928,598
2025-11-03	12.940	13.160	12.750	13.110	13.110	19,013,988
2025-10-31	12.920	13.210	12.850	12.950	12.950	20,248,700
2025-10-30	13.250	13.280	12.880	12.910	12.910	21,699,298
2025-10-29	13.330	13.460	13.150	13.240	13.240	25,830,871
2025-10-28	13.530	13.700	13.290	13.400	13.400	40,187,403
2025-10-27	12.350	13.530	12.320	13.530	13.530	39,249,897

← NewerPage 4 of 21 · 1,218 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.