Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.320	12.410	12.120	12.300	12.300	16,901,800
2025-10-23	12.390	12.390	12.180	12.360	12.360	6,797,032
2025-10-22	12.360	12.460	12.280	12.360	12.360	6,249,112
2025-10-21	12.290	12.520	12.240	12.410	12.410	8,480,845
2025-10-20	12.370	12.570	12.210	12.290	12.290	10,172,564
2025-10-17	12.780	13.030	12.340	12.370	12.370	13,760,674
2025-10-16	13.060	13.170	12.690	12.780	12.780	13,067,835
2025-10-15	13.190	13.250	12.990	13.140	13.140	12,249,200
2025-10-14	13.630	13.950	13.100	13.160	13.160	25,960,598
2025-10-13	12.960	13.720	12.800	13.630	13.630	21,739,595
2025-10-10	13.100	13.370	13.050	13.280	13.280	14,497,072
2025-10-09	13.070	13.350	13.030	13.150	13.150	13,071,165
2025-09-30	12.780	13.200	12.690	13.060	13.060	16,209,989
2025-09-29	12.580	12.880	12.460	12.780	12.780	13,704,060
2025-09-26	12.750	12.770	12.470	12.570	12.570	10,435,208
2025-09-25	12.120	12.840	12.000	12.730	12.730	30,122,248
2025-09-24	11.850	12.240	11.780	12.150	12.150	6,054,874
2025-09-23	12.150	12.180	11.790	11.890	11.890	6,838,492
2025-09-22	12.090	12.220	12.050	12.180	12.180	5,125,500
2025-09-19	11.940	12.150	11.920	12.120	12.120	5,491,260
2025-09-18	12.110	12.220	11.930	11.960	11.960	8,896,117
2025-09-17	12.190	12.230	12.090	12.110	12.110	6,458,953
2025-09-16	12.150	12.350	12.060	12.240	12.240	9,348,920
2025-09-15	12.400	12.400	12.160	12.180	12.180	8,021,522
2025-09-12	12.530	12.530	12.380	12.390	12.390	7,948,056
2025-09-11	12.350	12.520	12.280	12.510	12.510	8,530,992
2025-09-10	12.450	12.540	12.370	12.400	12.400	5,140,045
2025-09-09	12.550	12.600	12.370	12.460	12.460	5,966,098
2025-09-08	12.660	12.670	12.480	12.590	12.590	7,380,010
2025-09-05	12.380	12.580	12.340	12.500	12.500	8,114,045
2025-09-04	12.390	12.570	12.210	12.380	12.380	9,031,533
2025-09-03	12.540	12.610	12.300	12.350	12.350	10,048,500
2025-09-02	12.840	12.850	12.450	12.540	12.540	10,352,604
2025-09-01	12.640	12.850	12.520	12.840	12.840	11,325,083
2025-08-29	12.500	12.630	12.460	12.580	12.580	9,551,600
2025-08-28	12.710	12.800	12.050	12.510	12.510	22,910,680
2025-08-27	13.050	13.100	12.690	12.710	12.710	19,472,873
2025-08-26	13.240	13.260	13.010	13.020	13.020	14,248,685
2025-08-25	13.370	13.480	13.110	13.230	13.230	17,579,369
2025-08-22	13.300	13.410	13.220	13.340	13.340	18,009,155
2025-08-21	13.070	13.840	12.900	13.470	13.470	45,306,511
2025-08-20	12.730	12.950	12.660	12.840	12.840	12,420,532
2025-08-19	12.740	12.850	12.610	12.700	12.700	8,554,825
2025-08-18	12.580	12.800	12.580	12.740	12.740	10,119,486
2025-08-15	12.510	12.650	12.510	12.580	12.580	8,558,615
2025-08-14	12.920	12.990	12.520	12.560	12.560	14,816,715
2025-08-13	12.910	13.040	12.830	12.960	12.960	10,614,792
2025-08-12	13.060	13.110	12.910	12.940	12.940	10,770,925
2025-08-11	13.060	13.150	13.000	13.120	13.120	12,856,800
2025-08-08	13.090	13.190	12.900	13.060	13.060	10,644,563
2025-08-07	13.190	13.220	13.000	13.090	13.090	10,088,280
2025-08-06	12.900	13.220	12.860	13.190	13.190	19,625,964
2025-08-05	13.000	13.020	12.890	12.920	12.920	9,331,348
2025-08-04	12.690	13.100	12.690	13.010	13.010	14,818,004
2025-08-01	12.970	12.980	12.690	12.700	12.700	11,240,600
2025-07-31	12.620	13.160	12.620	12.930	12.930	20,204,272
2025-07-30	12.960	13.060	12.640	12.700	12.700	16,692,969
2025-07-29	12.990	13.120	12.880	13.050	13.050	15,079,565
2025-07-28	12.760	13.070	12.760	12.990	12.990	16,278,028
2025-07-25	13.120	13.150	12.800	12.810	12.810	23,513,682

← NewerPage 5 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.