Jiangxi Guotai Civilian historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.110 | 10.300 | 10.100 | 10.140 | 10.140 | 3,624,600 |
| 2026-10-20 | 10.100 | 10.160 | 10.020 | 10.120 | 10.120 | 3,217,800 |
| 2026-10-19 | 10.000 | 10.180 | 9.910 | 10.120 | 10.120 | 4,019,000 |
| 2026-10-16 | 9.960 | 10.270 | 9.940 | 10.040 | 10.040 | 7,137,000 |
| 2026-10-15 | 10.180 | 10.220 | 9.810 | 9.830 | 9.830 | 8,276,233 |
| 2026-10-14 | 10.460 | 10.490 | 10.330 | 10.340 | 10.340 | 3,041,596 |
| 2026-10-13 | 10.330 | 10.560 | 10.220 | 10.490 | 10.490 | 4,181,835 |
| 2026-10-12 | 10.570 | 10.700 | 10.410 | 10.420 | 10.420 | 3,134,932 |
| 2026-10-09 | 10.510 | 10.640 | 10.270 | 10.600 | 10.600 | 6,101,862 |
| 2026-10-08 | 10.560 | 10.680 | 10.400 | 10.480 | 10.480 | 5,121,700 |
| 2026-09-30 | 10.710 | 10.760 | 10.510 | 10.570 | 10.570 | 4,967,140 |
| 2026-09-29 | 10.750 | 10.900 | 10.650 | 10.670 | 10.670 | 3,993,996 |
| 2026-09-28 | 11.100 | 11.110 | 10.730 | 10.800 | 10.800 | 5,141,800 |
| 2026-09-24 | 11.250 | 11.280 | 11.080 | 11.100 | 11.100 | 4,165,900 |
| 2026-09-23 | 11.400 | 11.420 | 11.250 | 11.260 | 11.260 | 3,129,500 |
| 2026-09-22 | 11.660 | 11.660 | 11.370 | 11.430 | 11.430 | 4,631,700 |
| 2026-09-21 | 11.320 | 11.610 | 11.310 | 11.520 | 11.520 | 5,721,917 |
Page 1 of 1 · 17 trading days
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.