Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.830	17.300	16.220	16.430	16.412	13,393,324
2026-04-22	17.510	17.720	16.910	16.940	16.922	16,800,000
2026-04-21	17.270	18.720	17.170	18.180	18.161	22,104,700
2026-04-20	17.350	17.380	17.060	17.150	17.132	4,990,300
2026-04-17	17.490	17.580	17.110	17.480	17.461	5,707,100
2026-04-16	17.220	17.430	17.000	17.400	17.381	3,901,000
2026-04-15	17.260	17.300	17.050	17.230	17.212	3,075,200
2026-04-14	16.940	17.240	16.900	17.180	17.162	3,994,200
2026-04-13	17.100	17.100	16.770	16.930	16.912	2,365,000
2026-04-10	16.890	17.090	16.830	17.020	17.002	2,626,000
2026-04-09	17.000	17.080	16.720	16.780	16.762	2,671,400
2026-04-08	16.810	17.170	16.790	17.170	17.152	3,233,100
2026-04-07	16.400	16.730	16.400	16.710	16.692	2,216,800
2026-04-03	16.700	16.790	16.390	16.400	16.382	2,204,183
2026-04-02	17.040	17.050	16.720	16.780	16.762	1,955,200
2026-04-01	16.910	16.980	16.670	16.970	16.952	2,671,900
2026-03-31	17.000	17.150	16.700	16.750	16.732	3,507,900
2026-03-30	16.660	16.970	16.660	16.780	16.762	2,189,500
2026-03-27	16.700	16.940	16.610	16.850	16.832	2,860,800
2026-03-26	16.840	17.150	16.700	16.790	16.772	3,738,300
2026-03-25	17.300	17.320	16.700	16.980	16.962	6,010,700
2026-03-24	16.250	16.840	16.250	16.830	16.812	6,889,697
2026-03-23	16.330	16.570	15.890	15.930	15.913	4,555,300
2026-03-20	16.950	17.080	16.600	16.620	16.602	2,986,600
2026-03-19	17.080	17.250	16.900	16.940	16.922	3,505,600
2026-03-18	17.260	17.370	16.960	17.240	17.222	3,477,400
2026-03-17	17.230	17.500	17.130	17.260	17.241	4,577,100
2026-03-16	17.120	17.210	16.930	17.190	17.172	3,150,468
2026-03-13	17.020	17.280	16.990	17.050	17.032	3,651,800
2026-03-12	17.200	17.340	17.000	17.040	17.022	2,800,500
2026-03-11	17.310	17.480	17.190	17.260	17.241	3,445,579
2026-03-10	17.470	17.470	17.330	17.440	17.421	2,920,879
2026-03-09	17.260	17.540	17.060	17.240	17.222	3,628,500
2026-03-06	17.190	17.500	17.180	17.490	17.471	3,459,300
2026-03-05	17.200	17.470	17.090	17.350	17.331	5,705,600
2026-03-04	16.580	17.150	16.580	17.000	16.982	5,411,300
2026-03-03	17.300	17.580	16.940	17.070	17.052	8,037,500
2026-03-02	17.510	17.650	17.200	17.290	17.271	6,057,700
2026-02-27	17.760	17.940	17.580	17.940	17.921	5,377,100
2026-02-26	18.250	18.250	17.670	17.820	17.801	6,339,400
2026-02-25	18.190	18.270	18.140	18.220	18.200	3,686,800
2026-02-24	18.470	18.490	17.960	18.190	18.170	3,591,300
2026-02-13	18.560	18.760	18.100	18.110	18.091	4,849,600
2026-02-12	19.300	19.340	18.430	18.440	18.420	7,762,900
2026-02-11	19.280	19.490	19.200	19.210	19.189	4,487,604
2026-02-10	19.660	19.800	19.350	19.370	19.349	6,778,700
2026-02-09	19.700	19.880	19.410	19.810	19.789	10,440,700
2026-02-06	20.870	21.150	19.590	19.990	19.969	16,906,549
2026-02-05	20.090	22.300	20.040	21.770	21.747	25,217,124
2026-02-04	20.250	20.470	19.910	20.270	20.248	7,525,500
2026-02-03	19.720	20.180	19.670	20.160	20.138	8,382,100
2026-02-02	19.500	20.090	19.280	19.590	19.569	6,928,500
2026-01-30	19.480	20.180	19.480	19.720	19.699	8,335,800
2026-01-29	19.500	19.760	19.150	19.410	19.389	5,516,920
2026-01-28	19.930	20.250	19.610	19.620	19.599	5,572,200
2026-01-27	19.680	20.090	19.520	19.990	19.969	5,024,900
2026-01-26	20.280	20.280	19.780	19.810	19.789	6,308,200
2026-01-23	20.070	20.390	20.020	20.270	20.248	6,298,500
2026-01-22	20.060	20.210	19.800	20.140	20.118	6,705,600
2026-01-21	20.700	20.950	20.100	20.150	20.128	8,716,500

← NewerPage 3 of 21 · 1,218 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.