Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.270	11.270	10.690	11.020	11.020	5,647,100
2026-07-20	11.340	11.810	11.020	11.190	11.190	6,710,100
2026-07-17	12.100	12.650	11.450	11.550	11.550	7,856,055
2026-07-16	11.980	12.300	11.780	12.150	12.150	6,030,000
2026-07-15	11.500	12.090	11.480	11.870	11.870	3,835,200
2026-07-14	11.490	11.650	11.270	11.620	11.620	3,884,100
2026-07-13	11.750	11.880	11.350	11.360	11.360	4,120,100
2026-07-10	11.420	11.910	11.310	11.750	11.750	5,155,600
2026-07-09	11.560	11.690	11.260	11.450	11.450	3,082,900
2026-07-08	11.650	11.740	11.540	11.560	11.560	2,642,300
2026-07-07	12.100	12.100	11.650	11.660	11.660	2,945,000
2026-07-06	12.030	12.250	11.980	12.100	12.100	2,880,900
2026-07-03	11.880	12.150	11.770	12.090	12.090	3,782,800
2026-07-02	11.860	12.180	11.760	11.880	11.880	3,691,800
2026-07-01	11.580	11.990	11.580	11.880	11.880	4,441,700
2026-06-30	11.950	11.950	11.490	11.690	11.690	3,839,600
2026-06-29	11.800	12.020	11.420	11.770	11.770	5,561,800
2026-06-26	12.210	12.210	11.770	11.870	11.870	4,431,600
2026-06-25	12.360	12.460	12.170	12.230	12.230	3,592,000
2026-06-24	12.730	12.760	12.360	12.400	12.400	3,670,500
2026-06-23	12.650	13.050	12.620	12.730	12.730	4,198,750
2026-06-22	12.700	12.710	12.400	12.700	12.700	4,643,340
2026-06-18	12.850	12.930	12.610	12.760	12.760	3,579,200
2026-06-17	13.360	13.400	12.880	12.920	12.920	5,497,700
2026-06-16	13.840	13.840	13.330	13.420	13.420	4,919,500
2026-06-15	13.370	13.820	13.340	13.640	13.640	5,408,200
2026-06-12	12.840	13.640	12.780	13.440	13.440	11,087,300
2026-06-11	13.150	13.350	12.810	12.860	12.860	4,801,800
2026-06-10	13.160	13.450	12.940	13.210	13.210	5,885,746
2026-06-09	13.150	13.300	12.950	13.170	13.170	5,942,600
2026-06-08	13.340	13.860	13.090	13.240	13.240	9,184,040
2026-06-05	13.500	14.390	13.500	13.580	13.580	9,181,300
2026-06-04	14.010	14.250	13.440	13.610	13.610	9,090,200
2026-06-03	14.270	14.320	13.880	14.150	14.150	8,588,100
2026-06-02	14.510	15.020	14.150	14.310	14.310	12,365,800
2026-06-01	14.100	14.840	13.830	14.690	14.690	12,713,800
2026-05-29	14.010	14.690	13.940	14.310	14.310	11,768,500
2026-05-28	14.030	14.260	13.600	13.950	13.935	8,400,200
2026-05-27	13.850	14.460	13.850	14.190	14.175	11,578,900
2026-05-26	13.830	14.250	13.540	14.000	13.985	4,989,000
2026-05-25	14.030	14.040	13.750	13.940	13.925	4,177,800
2026-05-22	13.890	14.230	13.830	14.040	14.025	4,533,400
2026-05-21	14.690	14.740	13.850	13.970	13.955	10,615,300
2026-05-20	14.770	14.770	14.450	14.620	14.604	4,058,700
2026-05-19	14.910	15.030	14.690	14.820	14.804	3,504,900
2026-05-18	14.980	15.110	14.870	14.970	14.954	2,965,716
2026-05-15	15.210	15.550	14.590	15.000	14.984	6,143,900
2026-05-14	15.430	16.060	15.160	15.400	15.383	8,539,210
2026-05-13	15.330	15.500	15.210	15.440	15.423	3,626,100
2026-05-12	15.710	15.730	15.300	15.350	15.334	4,839,700
2026-05-11	15.880	15.890	15.700	15.710	15.693	4,437,000
2026-05-08	15.960	15.960	15.710	15.900	15.883	4,522,400
2026-05-07	16.010	16.060	15.760	15.830	15.813	5,767,400
2026-05-06	15.900	16.090	15.800	16.010	15.993	5,512,400
2026-04-30	15.800	16.650	15.800	16.120	16.103	7,488,008
2026-04-29	15.980	16.160	15.790	15.850	15.833	5,436,100
2026-04-28	16.340	16.480	15.770	15.930	15.913	8,434,700
2026-04-27	15.970	16.770	15.750	16.510	16.492	10,600,800
2026-04-24	16.200	16.260	15.810	15.950	15.933	8,833,100
2026-04-23	16.830	17.300	16.220	16.430	16.412	13,393,324

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0150 CNY
2025-06-04	0.0100 CNY
2024-06-24	0.0100 CNY
2023-06-16	0.0100 CNY
2022-06-24	0.0300 CNY
2021-06-28	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.