Jiangxi Guotai Group Co.,Ltd. (603977.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.53 | 12.69 | 12.27 | 12.36 | 12.36 | 12,042,292 |
| 29 Apr 2024 | 13.11 | 13.14 | 12.07 | 12.53 | 12.53 | 25,771,180 |
| 26 Apr 2024 | 12.59 | 13.15 | 12.52 | 13.10 | 13.10 | 10,328,472 |
| 25 Apr 2024 | 12.83 | 13.01 | 12.54 | 12.62 | 12.62 | 8,108,600 |
| 24 Apr 2024 | 12.89 | 13.01 | 12.76 | 12.99 | 12.99 | 5,666,206 |
| 23 Apr 2024 | 12.82 | 13.05 | 12.70 | 12.79 | 12.79 | 6,245,380 |
| 22 Apr 2024 | 13.34 | 13.43 | 12.78 | 12.90 | 12.90 | 9,936,792 |
| 19 Apr 2024 | 12.92 | 13.30 | 12.80 | 13.26 | 13.26 | 11,970,300 |
| 18 Apr 2024 | 13.05 | 13.52 | 12.92 | 12.98 | 12.98 | 12,707,532 |
| 17 Apr 2024 | 12.05 | 13.05 | 12.05 | 12.98 | 12.98 | 15,432,048 |
| 16 Apr 2024 | 12.12 | 12.27 | 11.68 | 11.86 | 11.86 | 12,105,012 |
| 15 Apr 2024 | 13.08 | 13.16 | 12.12 | 12.31 | 12.31 | 16,657,534 |
| 12 Apr 2024 | 12.60 | 13.25 | 12.46 | 13.14 | 13.14 | 14,659,740 |
| 11 Apr 2024 | 12.45 | 12.70 | 12.43 | 12.55 | 12.55 | 5,845,177 |
| 10 Apr 2024 | 12.60 | 12.70 | 12.38 | 12.55 | 12.55 | 5,055,012 |
| 09 Apr 2024 | 12.41 | 12.77 | 12.37 | 12.60 | 12.60 | 6,004,350 |
| 08 Apr 2024 | 12.65 | 12.71 | 12.37 | 12.49 | 12.49 | 6,377,254 |
| 03 Apr 2024 | 12.77 | 12.87 | 12.51 | 12.64 | 12.64 | 7,026,244 |
| 02 Apr 2024 | 12.70 | 12.93 | 12.56 | 12.71 | 12.71 | 9,078,540 |
| 01 Apr 2024 | 12.10 | 12.68 | 12.04 | 12.68 | 12.68 | 13,032,460 |
| 29 Mar 2024 | 11.64 | 11.64 | 11.51 | 12.03 | 12.03 | 2,783,876 |
| 28 Mar 2024 | 11.53 | 11.77 | 11.48 | 11.58 | 11.58 | 7,940,502 |
| 27 Mar 2024 | 11.52 | 11.79 | 11.51 | 11.54 | 11.54 | 7,536,636 |
| 26 Mar 2024 | 11.73 | 11.84 | 11.39 | 11.63 | 11.63 | 11,202,648 |
| 25 Mar 2024 | 12.15 | 12.17 | 11.66 | 11.72 | 11.72 | 10,738,291 |
| 22 Mar 2024 | 12.29 | 12.33 | 12.01 | 12.10 | 12.10 | 7,205,623 |
| 21 Mar 2024 | 12.22 | 12.31 | 11.97 | 12.27 | 12.27 | 9,697,688 |
| 20 Mar 2024 | 12.17 | 12.40 | 12.11 | 12.15 | 12.15 | 6,882,356 |
| 19 Mar 2024 | 12.10 | 12.27 | 12.00 | 12.15 | 12.15 | 7,419,184 |
| 18 Mar 2024 | 11.80 | 12.28 | 11.62 | 12.17 | 12.17 | 14,721,044 |
| 15 Mar 2024 | 11.67 | 12.00 | 11.63 | 11.88 | 11.88 | 13,094,224 |
| 14 Mar 2024 | 11.05 | 11.88 | 11.00 | 11.74 | 11.74 | 18,392,444 |
| 13 Mar 2024 | 11.03 | 11.30 | 10.97 | 11.08 | 11.08 | 10,494,644 |
| 12 Mar 2024 | 10.76 | 11.17 | 10.72 | 11.11 | 11.11 | 13,819,517 |
| 11 Mar 2024 | 10.70 | 10.92 | 10.68 | 10.75 | 10.75 | 5,614,089 |
| 08 Mar 2024 | 10.51 | 10.96 | 10.50 | 10.77 | 10.77 | 8,332,904 |
| 07 Mar 2024 | 10.55 | 10.76 | 10.49 | 10.51 | 10.51 | 6,472,249 |
| 06 Mar 2024 | 10.62 | 10.68 | 10.47 | 10.54 | 10.54 | 7,925,436 |
| 05 Mar 2024 | 10.74 | 10.78 | 10.50 | 10.56 | 10.56 | 9,323,801 |
| 04 Mar 2024 | 11.00 | 11.05 | 10.51 | 10.90 | 10.90 | 16,799,109 |
| 01 Mar 2024 | 10.55 | 11.00 | 10.49 | 11.00 | 11.00 | 14,974,218 |
| 29 Feb 2024 | 9.90 | 10.49 | 9.83 | 10.49 | 10.49 | 13,440,693 |
| 28 Feb 2024 | 10.39 | 10.48 | 9.80 | 9.85 | 9.85 | 12,094,424 |
| 27 Feb 2024 | 9.94 | 10.55 | 9.93 | 10.41 | 10.41 | 11,639,204 |
| 26 Feb 2024 | 9.86 | 10.19 | 9.85 | 10.00 | 10.00 | 9,914,721 |
| 23 Feb 2024 | 9.95 | 10.19 | 9.87 | 9.94 | 9.94 | 9,933,212 |
| 22 Feb 2024 | 9.50 | 9.99 | 9.49 | 9.94 | 9.94 | 11,459,500 |
| 21 Feb 2024 | 9.40 | 9.68 | 9.38 | 9.46 | 9.46 | 10,738,800 |
| 20 Feb 2024 | 9.20 | 9.63 | 9.11 | 9.50 | 9.50 | 11,855,360 |
| 19 Feb 2024 | 9.05 | 9.49 | 9.03 | 9.30 | 9.30 | 12,731,428 |
| 08 Feb 2024 | 8.28 | 8.94 | 8.22 | 8.94 | 8.94 | 14,511,578 |
| 07 Feb 2024 | 8.64 | 8.68 | 8.06 | 8.13 | 8.13 | 15,249,774 |
| 06 Feb 2024 | 7.85 | 8.86 | 7.46 | 8.60 | 8.60 | 17,724,127 |
| 05 Feb 2024 | 8.94 | 8.95 | 8.05 | 8.05 | 8.05 | 19,056,028 |
| 02 Feb 2024 | 9.06 | 9.28 | 8.44 | 8.94 | 8.94 | 16,202,904 |
| 01 Feb 2024 | 9.35 | 9.42 | 8.98 | 9.00 | 9.00 | 13,289,300 |
| 31 Jan 2024 | 9.74 | 9.98 | 9.35 | 9.38 | 9.38 | 10,658,587 |
| 30 Jan 2024 | 10.09 | 10.19 | 9.78 | 9.81 | 9.81 | 8,890,613 |
| 29 Jan 2024 | 10.45 | 10.63 | 10.04 | 10.09 | 10.09 | 11,877,112 |
| 26 Jan 2024 | 10.30 | 10.89 | 10.24 | 10.52 | 10.52 | 13,760,172 |
| 25 Jan 2024 | 10.06 | 10.42 | 9.91 | 10.32 | 10.32 | 15,271,584 |
| 24 Jan 2024 | 10.00 | 10.29 | 9.75 | 10.08 | 10.08 | 16,604,396 |
| 23 Jan 2024 | 9.78 | 9.90 | 9.25 | 9.75 | 9.75 | 14,464,506 |
| 22 Jan 2024 | 10.87 | 10.87 | 9.81 | 9.81 | 9.81 | 20,263,624 |
| 19 Jan 2024 | 11.09 | 11.21 | 10.79 | 10.90 | 10.90 | 11,389,476 |
| 18 Jan 2024 | 10.57 | 11.22 | 10.38 | 11.11 | 11.11 | 17,874,589 |
| 17 Jan 2024 | 10.90 | 11.27 | 10.67 | 10.67 | 10.67 | 18,670,682 |
| 16 Jan 2024 | 10.61 | 11.03 | 10.54 | 11.03 | 11.03 | 18,501,267 |
| 15 Jan 2024 | 10.46 | 10.99 | 10.29 | 10.77 | 10.77 | 17,863,371 |
| 12 Jan 2024 | 10.56 | 10.84 | 10.43 | 10.47 | 10.47 | 16,402,201 |
| 11 Jan 2024 | 10.54 | 10.70 | 10.34 | 10.56 | 10.56 | 22,200,540 |
| 10 Jan 2024 | 10.65 | 10.80 | 10.43 | 10.54 | 10.54 | 19,879,813 |
| 09 Jan 2024 | 11.33 | 11.38 | 10.62 | 10.83 | 10.83 | 41,857,230 |
| 08 Jan 2024 | 9.91 | 11.00 | 9.91 | 11.00 | 11.00 | 33,464,560 |
| 05 Jan 2024 | 10.22 | 10.50 | 9.92 | 10.00 | 10.00 | 23,818,060 |
| 04 Jan 2024 | 10.47 | 11.06 | 10.35 | 10.36 | 10.36 | 26,485,222 |
| 03 Jan 2024 | 10.24 | 10.61 | 10.10 | 10.45 | 10.45 | 24,510,336 |
| 02 Jan 2024 | 10.10 | 10.80 | 10.10 | 10.25 | 10.25 | 23,472,080 |
| 29 Dec 2023 | 10.25 | 10.73 | 10.12 | 10.40 | 10.40 | 29,234,114 |
| 28 Dec 2023 | 9.93 | 10.78 | 9.92 | 10.25 | 10.25 | 30,689,109 |
| 27 Dec 2023 | 9.41 | 9.87 | 9.41 | 9.80 | 9.80 | 11,738,056 |
| 26 Dec 2023 | 9.60 | 9.70 | 9.32 | 9.48 | 9.48 | 10,821,076 |
| 25 Dec 2023 | 9.90 | 9.90 | 9.59 | 9.65 | 9.65 | 10,696,850 |
| 22 Dec 2023 | 9.94 | 10.03 | 9.69 | 9.94 | 9.94 | 10,312,184 |
| 21 Dec 2023 | 9.60 | 10.05 | 9.57 | 9.87 | 9.87 | 17,217,856 |
| 20 Dec 2023 | 9.32 | 10.26 | 9.32 | 9.83 | 9.83 | 27,100,273 |
| 19 Dec 2023 | 9.43 | 9.49 | 9.22 | 9.33 | 9.33 | 9,986,308 |
| 18 Dec 2023 | 9.41 | 9.55 | 9.35 | 9.43 | 9.43 | 9,344,164 |
| 15 Dec 2023 | 9.36 | 9.48 | 9.31 | 9.48 | 9.48 | 11,224,029 |
| 14 Dec 2023 | 9.27 | 9.50 | 9.22 | 9.40 | 9.40 | 14,473,020 |
| 13 Dec 2023 | 9.00 | 9.31 | 8.97 | 9.28 | 9.28 | 13,690,073 |
| 12 Dec 2023 | 9.03 | 9.05 | 8.86 | 9.03 | 9.03 | 7,675,562 |
| 11 Dec 2023 | 9.10 | 9.16 | 8.89 | 9.03 | 9.03 | 12,517,244 |
| 08 Dec 2023 | 8.80 | 9.28 | 8.80 | 9.11 | 9.11 | 20,801,964 |
| 07 Dec 2023 | 8.71 | 8.89 | 8.60 | 8.81 | 8.81 | 9,434,840 |
| 06 Dec 2023 | 8.60 | 8.87 | 8.60 | 8.70 | 8.70 | 6,600,124 |
| 05 Dec 2023 | 8.76 | 8.81 | 8.58 | 8.58 | 8.58 | 4,437,585 |
| 04 Dec 2023 | 8.69 | 8.85 | 8.68 | 8.76 | 8.76 | 5,772,060 |
| 01 Dec 2023 | 8.59 | 8.72 | 8.56 | 8.67 | 8.67 | 4,297,868 |
| 30 Nov 2023 | 8.66 | 8.70 | 8.54 | 8.60 | 8.60 | 4,466,656 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.