Jiangxi Guotai Civilian historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.140	10.200	9.980	9.980	9.980	3,842,100
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
2026-09-18	11.280	11.490	11.220	11.350	11.350	4,568,517
2026-09-17	11.330	11.430	11.150	11.190	11.190	4,194,490
2026-09-16	11.220	11.420	11.180	11.410	11.410	3,485,604
2026-09-15	11.440	11.480	11.230	11.240	11.240	5,584,416
2026-09-14	11.500	11.540	11.320	11.430	11.430	5,697,900
2026-09-11	11.720	11.720	11.400	11.530	11.530	6,339,362
2026-09-10	12.050	12.050	11.790	11.800	11.800	5,848,900
2026-09-09	12.000	12.120	11.910	12.070	12.070	8,498,400
2026-09-08	11.710	12.020	11.710	11.990	11.990	9,163,709
2026-09-07	11.850	11.890	11.620	11.760	11.760	6,160,562
2026-09-04	11.900	11.940	11.690	11.800	11.800	7,743,212
2026-09-03	11.620	12.070	11.560	11.870	11.870	11,585,165
2026-09-02	11.510	11.670	11.240	11.620	11.620	8,921,180
2026-09-01	11.580	11.660	11.510	11.580	11.580	5,372,100
2026-08-31	11.550	11.720	11.440	11.540	11.540	6,801,200
2026-08-28	11.800	11.820	11.650	11.720	11.720	5,772,800
2026-08-27	11.590	11.810	11.470	11.730	11.730	6,973,300
2026-08-26	11.490	11.700	11.450	11.540	11.540	5,722,000
2026-08-25	11.300	11.540	11.010	11.510	11.510	9,673,653
2026-08-24	11.660	11.800	11.560	11.760	11.760	6,254,927
2026-08-21	11.490	11.680	11.330	11.650	11.650	4,775,775
2026-08-20	11.660	11.730	11.510	11.560	11.560	5,143,000
2026-08-19	12.000	12.000	11.430	11.470	11.470	10,437,140
2026-08-18	12.130	12.300	11.910	12.060	12.060	5,939,392
2026-08-17	11.890	12.160	11.830	12.130	12.130	6,861,100
2026-08-14	11.900	11.990	11.800	11.920	11.920	6,841,000
2026-08-13	12.140	12.200	11.820	11.830	11.830	8,085,300
2026-08-12	12.010	12.200	11.900	12.100	12.100	8,046,816
2026-08-11	12.290	12.420	12.040	12.040	12.040	10,188,200
2026-08-10	12.020	12.210	11.930	12.210	12.210	9,185,050
2026-08-07	12.350	12.380	11.800	12.030	12.030	12,236,750
2026-08-06	11.990	12.160	11.790	12.040	12.040	13,204,774
2026-08-05	11.570	11.940	11.520	11.920	11.920	12,358,342
2026-08-04	11.540	11.750	11.470	11.590	11.590	7,564,200
2026-08-03	11.330	11.600	11.270	11.550	11.550	8,149,400
2026-07-31	11.300	11.430	11.220	11.360	11.360	7,919,912
2026-07-30	11.210	11.360	10.970	11.160	11.160	9,017,012
2026-07-29	10.960	11.350	10.770	11.330	11.330	12,621,088
2026-07-28	10.850	11.080	10.810	10.870	10.870	5,597,200
2026-07-27	10.650	11.020	10.650	10.990	10.990	5,830,812
2026-07-24	11.060	11.100	10.740	10.750	10.750	7,270,300
2026-07-23	10.920	11.220	10.730	11.190	11.190	9,106,564

Page 1 of 3 · 122 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.