Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.720	12.720	12.400	12.540	12.540	6,913,699
2025-04-24	13.000	13.000	12.560	12.700	12.700	11,409,001
2025-04-23	13.340	13.500	12.960	13.000	13.000	12,103,910
2025-04-22	13.500	13.630	13.340	13.430	13.430	8,350,880
2025-04-21	13.080	13.780	12.930	13.610	13.610	14,402,694
2025-04-18	12.920	13.480	12.820	13.020	13.020	8,338,872
2025-04-17	12.900	13.380	12.890	13.260	13.260	7,770,760
2025-04-16	13.660	13.750	12.900	13.050	13.050	13,439,984
2025-04-15	13.980	13.990	13.500	13.740	13.740	11,635,757
2025-04-14	13.980	14.360	13.800	13.950	13.950	16,902,852
2025-04-11	13.790	14.070	13.650	13.890	13.890	11,590,252
2025-04-10	13.810	14.150	13.700	13.850	13.850	17,780,500
2025-04-09	12.620	14.110	12.170	13.960	13.960	29,027,463
2025-04-08	12.700	13.270	12.630	12.830	12.830	11,135,400
2025-04-07	12.880	13.810	12.400	12.790	12.790	24,577,734
2025-04-03	13.340	13.850	13.320	13.550	13.550	15,918,705
2025-04-02	13.710	13.790	13.430	13.540	13.540	11,861,231
2025-04-01	12.760	13.870	12.750	13.710	13.710	28,886,634
2025-03-31	12.690	12.870	12.310	12.800	12.800	9,099,200
2025-03-28	12.900	13.150	12.630	12.850	12.850	11,506,356
2025-03-27	12.680	12.920	12.560	12.790	12.790	7,780,820
2025-03-26	12.800	12.880	12.610	12.690	12.690	9,203,368
2025-03-25	12.610	13.130	12.540	12.840	12.840	12,630,740
2025-03-24	12.940	13.030	12.340	12.630	12.630	10,428,468
2025-03-21	13.130	13.200	12.840	12.900	12.900	11,812,376
2025-03-20	13.540	13.800	13.130	13.180	13.180	17,877,116
2025-03-19	13.360	13.980	13.250	13.580	13.580	17,729,771
2025-03-18	13.770	13.800	13.300	13.440	13.440	15,744,625
2025-03-17	14.000	14.380	13.700	13.770	13.770	18,103,632
2025-03-14	13.890	14.750	13.530	14.070	14.070	29,136,778
2025-03-13	13.680	13.960	13.280	13.880	13.880	27,840,135
2025-03-12	13.600	14.140	13.380	13.910	13.910	47,037,816
2025-03-11	12.380	13.300	12.220	13.170	13.170	32,257,497
2025-03-10	12.650	12.700	12.360	12.500	12.500	12,016,700
2025-03-07	12.380	13.050	12.260	12.640	12.640	21,306,148
2025-03-06	12.570	12.680	12.330	12.400	12.400	18,248,016
2025-03-05	12.300	12.720	12.240	12.540	12.540	18,224,751
2025-03-04	12.210	12.580	12.060	12.260	12.260	17,062,758
2025-03-03	12.370	12.620	11.800	12.410	12.410	22,911,332
2025-02-28	12.180	12.180	11.800	11.830	11.830	11,419,320
2025-02-27	11.980	12.410	11.780	12.060	12.060	13,088,532
2025-02-26	11.350	12.330	11.350	11.960	11.960	20,592,037
2025-02-25	11.680	11.700	11.300	11.330	11.330	11,594,886
2025-02-24	11.750	11.910	11.600	11.760	11.760	12,324,924
2025-02-21	11.750	12.150	11.710	11.750	11.750	18,147,120
2025-02-20	11.230	12.330	11.100	11.870	11.870	31,682,292
2025-02-19	10.930	11.410	10.930	11.230	11.230	13,531,984
2025-02-18	11.240	11.300	10.870	10.980	10.980	8,669,844
2025-02-17	11.330	11.330	11.000	11.260	11.260	10,589,264
2025-02-14	11.480	11.630	11.270	11.270	11.270	8,721,400
2025-02-13	11.560	11.840	11.400	11.550	11.550	15,181,982
2025-02-12	11.360	11.680	11.310	11.610	11.610	12,019,327
2025-02-11	11.390	11.520	11.100	11.400	11.400	11,350,100
2025-02-10	11.050	11.430	10.890	11.390	11.390	11,856,300
2025-02-07	10.980	11.150	10.890	11.030	11.030	12,614,612
2025-02-06	10.860	11.050	10.710	10.990	10.990	8,978,548
2025-02-05	10.870	10.980	10.740	10.820	10.820	7,818,800
2025-01-27	10.850	11.080	10.770	10.860	10.860	10,524,888
2025-01-24	10.900	10.970	10.670	10.790	10.790	11,438,532
2025-01-23	11.110	11.160	10.850	10.920	10.920	14,835,056

← NewerPage 7 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.