Jiangxi Guoguang Commercial Chains Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.970	13.370	12.850	12.880	12.880	9,982,000
2026-10-20	12.620	13.060	12.460	12.900	12.900	9,636,400
2026-10-19	13.200	13.200	12.400	12.610	12.610	12,278,200
2026-10-16	13.430	13.690	13.030	13.150	13.150	14,834,400
2026-10-15	13.300	13.950	13.090	13.420	13.420	19,076,872
2026-10-14	13.690	14.560	13.220	14.090	14.090	27,395,585
2026-10-13	13.380	13.990	13.260	13.840	13.840	20,485,700
2026-10-12	14.050	14.470	13.510	13.560	13.560	26,030,261
2026-10-09	12.700	13.840	12.400	13.840	13.840	23,383,815
2026-10-08	12.450	12.740	12.330	12.580	12.580	7,537,100
2026-09-30	12.400	12.510	12.320	12.400	12.400	5,558,300
2026-09-29	12.550	12.590	12.320	12.410	12.410	5,341,860
2026-09-28	12.890	12.970	12.410	12.550	12.550	7,709,862
2026-09-24	13.000	13.150	12.610	12.710	12.710	7,460,499
2026-09-23	13.230	13.230	12.920	12.970	12.970	10,135,999
2026-09-22	13.250	13.450	13.000	13.270	13.270	16,163,500
2026-09-21	13.120	13.500	12.920	13.320	13.320	25,617,300
2026-09-18	11.750	13.120	11.740	13.120	13.120	18,199,940
2026-09-17	11.720	12.080	11.550	11.930	11.930	15,211,747
2026-09-16	11.450	12.100	11.400	11.740	11.740	16,820,085
2026-09-15	13.370	13.370	12.030	12.030	12.030	18,618,640
2026-09-14	13.570	14.340	12.910	13.370	13.370	24,274,362
2026-09-11	14.590	15.980	13.500	13.800	13.800	29,451,762
2026-09-10	15.400	15.550	14.250	14.530	14.530	26,088,569
2026-09-09	14.640	16.010	14.340	15.360	15.360	33,729,010
2026-09-08	15.110	15.300	14.720	14.870	14.870	29,104,050
2026-09-07	14.260	15.550	14.250	14.880	14.880	33,476,885
2026-09-04	14.160	15.970	13.910	14.300	14.300	39,857,000
2026-09-03	15.220	15.940	13.960	15.450	15.450	41,322,938
2026-09-02	15.610	16.360	15.100	15.170	15.170	43,936,998
2026-09-01	13.780	14.980	13.780	14.980	14.980	29,855,884
2026-08-31	14.090	14.710	13.540	13.620	13.620	33,272,813
2026-08-28	12.200	13.370	12.090	13.370	13.370	11,782,399
2026-08-27	11.910	12.350	11.900	12.150	12.150	4,559,400
2026-08-26	11.830	12.130	11.830	11.970	11.970	3,916,100
2026-08-25	12.060	12.240	11.840	12.050	12.050	5,800,200
2026-08-24	12.410	12.440	12.060	12.180	12.180	3,540,633
2026-08-21	12.320	12.480	12.160	12.330	12.330	3,445,000
2026-08-20	12.700	12.700	12.310	12.470	12.470	3,772,700
2026-08-19	13.000	13.280	12.500	12.550	12.550	6,316,300
2026-08-18	13.280	13.530	13.050	13.230	13.230	8,141,943
2026-08-17	12.720	13.100	12.620	13.100	13.100	5,220,300
2026-08-14	13.120	13.150	12.640	12.750	12.750	5,187,761
2026-08-13	13.070	13.320	12.970	13.100	13.100	5,757,070
2026-08-12	13.050	13.190	12.900	13.140	13.140	6,278,615
2026-08-11	12.950	13.200	12.910	13.090	13.090	6,527,590
2026-08-10	12.780	13.100	12.710	13.080	13.080	6,900,000
2026-08-07	12.610	12.790	12.400	12.780	12.780	6,068,600
2026-08-06	12.820	12.980	12.530	12.670	12.670	7,292,060
2026-08-05	12.800	12.990	12.620	12.810	12.810	8,982,272
2026-08-04	12.570	12.830	12.380	12.760	12.760	11,289,872
2026-08-03	12.700	12.740	12.080	12.470	12.470	14,606,900
2026-07-31	11.200	12.630	11.190	12.450	12.450	21,429,700
2026-07-30	12.740	13.290	12.350	12.410	12.410	30,449,900
2026-07-29	11.400	12.550	11.330	12.550	12.550	6,246,500
2026-07-28	11.210	11.530	11.000	11.410	11.410	2,923,400
2026-07-27	10.950	11.290	10.710	11.260	11.260	3,662,000
2026-07-24	10.990	11.190	10.860	10.960	10.960	3,257,800
2026-07-23	10.790	11.200	10.700	11.200	11.200	3,797,200
2026-07-22	11.090	11.130	10.800	10.850	10.850	4,242,900

Page 1 of 3 · 121 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.