Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.560	20.960	20.310	20.690	20.668	9,901,700
2026-01-19	20.400	20.820	20.250	20.600	20.578	7,247,500
2026-01-16	20.500	20.600	20.100	20.410	20.388	8,439,800
2026-01-15	20.250	21.210	20.210	20.570	20.548	11,906,920
2026-01-14	20.190	21.090	20.100	20.440	20.418	15,486,520
2026-01-13	22.200	23.590	20.830	20.890	20.868	22,864,650
2026-01-12	21.870	22.640	21.410	22.450	22.426	24,198,600
2026-01-09	20.600	22.800	20.410	22.130	22.106	30,043,370
2026-01-08	20.570	21.300	20.110	20.770	20.748	17,678,700
2026-01-07	20.040	21.000	19.700	20.720	20.698	18,917,400
2026-01-06	19.950	20.200	19.780	20.040	20.019	11,502,800
2026-01-05	19.500	20.120	19.370	20.050	20.028	11,191,600
2025-12-31	19.740	19.840	19.320	19.390	19.369	6,259,500
2025-12-30	20.000	20.100	19.450	19.550	19.529	10,877,100
2025-12-29	20.780	21.010	20.270	20.330	20.308	10,975,100
2025-12-26	20.790	21.530	20.590	20.950	20.928	11,304,000
2025-12-25	20.930	21.380	20.740	20.800	20.778	9,905,920
2025-12-24	20.650	20.830	20.400	20.750	20.728	8,095,350
2025-12-23	21.060	21.370	20.330	20.850	20.828	13,834,500
2025-12-22	21.190	21.360	20.900	21.080	21.057	11,811,320
2025-12-19	20.960	21.770	20.670	21.370	21.347	16,679,520
2025-12-18	20.780	21.470	20.720	20.960	20.938	12,823,720
2025-12-17	21.740	22.500	20.680	21.200	21.177	18,246,700
2025-12-16	22.380	23.480	21.680	21.690	21.667	23,823,800
2025-12-15	20.950	22.900	20.950	22.370	22.346	23,157,720
2025-12-12	21.700	21.750	21.020	21.050	21.027	17,180,220
2025-12-11	23.210	23.500	22.000	22.240	22.216	25,295,050
2025-12-10	24.290	25.440	23.700	23.730	23.705	34,452,670
2025-12-09	22.400	24.600	22.000	23.700	23.675	34,136,016
2025-12-08	21.660	23.480	21.650	22.470	22.446	19,938,900
2025-12-05	21.670	22.450	21.400	21.950	21.926	12,762,300
2025-12-04	21.500	22.110	21.400	21.820	21.797	11,610,000
2025-12-03	23.110	23.300	21.500	21.870	21.847	24,038,000
2025-12-02	23.000	24.900	22.800	23.740	23.715	30,022,000
2025-12-01	23.000	23.990	22.980	23.320	23.295	21,019,340
2025-11-28	23.010	23.970	22.300	23.290	23.265	25,460,773
2025-11-27	24.460	25.380	23.540	23.790	23.764	39,675,096
2025-11-26	22.090	24.090	22.000	24.090	24.064	33,230,900
2025-11-25	21.010	22.070	20.900	21.900	21.877	18,542,200
2025-11-24	22.900	23.360	21.370	21.570	21.547	26,993,270
2025-11-21	22.950	24.680	22.900	23.650	23.625	31,031,750
2025-11-20	23.020	23.260	22.630	22.820	22.796	15,632,710
2025-11-19	23.710	24.380	23.070	23.260	23.235	20,135,900
2025-11-18	25.350	25.700	24.090	24.150	24.124	25,193,500
2025-11-17	25.070	26.560	24.690	26.010	25.982	32,584,466
2025-11-14	26.000	28.250	25.720	25.780	25.752	41,436,076
2025-11-13	25.890	27.500	24.700	27.230	27.201	49,181,200
2025-11-12	26.090	28.280	26.090	26.590	26.561	52,752,445
2025-11-11	26.000	27.870	25.030	26.220	26.192	60,423,400
2025-11-10	22.700	25.340	22.220	25.340	25.313	44,527,656
2025-11-07	22.150	23.490	21.980	23.040	23.015	40,725,900
2025-11-06	21.930	23.250	21.400	22.300	22.276	33,754,900
2025-11-05	23.360	24.420	22.220	22.570	22.546	48,900,500
2025-11-04	21.000	23.050	20.680	23.050	23.025	26,338,400
2025-11-03	22.000	23.200	20.880	20.950	20.928	36,601,700
2025-10-31	22.590	23.840	22.120	22.800	22.776	38,796,900
2025-10-30	23.000	23.430	22.410	22.830	22.806	31,341,600
2025-10-29	24.150	24.380	22.840	23.200	23.175	42,211,114
2025-10-28	23.750	25.410	22.670	24.120	24.094	55,480,209
2025-10-27	21.100	23.100	20.850	23.100	23.075	23,531,050

← NewerPage 4 of 21 · 1,212 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.