Jiangxi Guoguang Commercial Chains Co., Ltd. (605188.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 7.55 | 7.79 | 7.55 | 7.65 | 7.65 | 4,074,500 |
| 26 June 2024 | 7.23 | 7.69 | 7.19 | 7.66 | 7.66 | 6,079,000 |
| 25 June 2024 | 7.30 | 7.66 | 7.29 | 7.33 | 7.33 | 5,265,300 |
| 24 June 2024 | 7.28 | 7.36 | 7.19 | 7.28 | 7.28 | 2,917,124 |
| 24 June 2024 | 0.01 Dividend | |||||
| 21 June 2024 | 7.20 | 7.42 | 7.12 | 7.30 | 7.29 | 4,001,100 |
| 20 June 2024 | 7.38 | 7.43 | 7.15 | 7.21 | 7.20 | 4,256,300 |
| 19 June 2024 | 7.39 | 7.49 | 7.35 | 7.37 | 7.36 | 3,653,300 |
| 18 June 2024 | 7.16 | 7.56 | 7.16 | 7.43 | 7.42 | 7,542,900 |
| 17 June 2024 | 7.37 | 7.47 | 7.09 | 7.15 | 7.14 | 8,673,235 |
| 14 June 2024 | 7.03 | 7.36 | 6.97 | 7.26 | 7.25 | 8,785,089 |
| 13 June 2024 | 7.01 | 7.15 | 6.77 | 7.00 | 6.99 | 7,016,589 |
| 12 June 2024 | 6.68 | 7.08 | 6.62 | 7.01 | 7.00 | 9,549,600 |
| 11 June 2024 | 6.23 | 6.79 | 6.18 | 6.68 | 6.67 | 12,114,700 |
| 07 June 2024 | 6.13 | 6.69 | 6.13 | 6.52 | 6.51 | 12,174,300 |
| 06 June 2024 | 6.43 | 6.45 | 5.90 | 6.08 | 6.07 | 5,557,700 |
| 05 June 2024 | 6.69 | 6.70 | 6.33 | 6.36 | 6.35 | 3,593,900 |
| 04 June 2024 | 6.75 | 6.78 | 6.58 | 6.66 | 6.65 | 2,556,500 |
| 03 June 2024 | 6.99 | 6.99 | 6.70 | 6.80 | 6.79 | 2,875,200 |
| 31 May 2024 | 6.99 | 7.01 | 6.90 | 6.93 | 6.92 | 2,285,300 |
| 30 May 2024 | 6.90 | 7.10 | 6.90 | 6.94 | 6.93 | 2,512,400 |
| 29 May 2024 | 7.09 | 7.16 | 6.97 | 7.04 | 7.03 | 2,413,700 |
| 28 May 2024 | 7.20 | 7.23 | 7.06 | 7.07 | 7.06 | 3,227,200 |
| 27 May 2024 | 7.24 | 7.26 | 7.04 | 7.20 | 7.19 | 2,857,200 |
| 24 May 2024 | 7.21 | 7.27 | 7.15 | 7.17 | 7.16 | 2,097,500 |
| 23 May 2024 | 7.38 | 7.44 | 7.17 | 7.21 | 7.20 | 3,524,000 |
| 22 May 2024 | 7.38 | 7.50 | 7.34 | 7.46 | 7.45 | 2,820,700 |
| 21 May 2024 | 7.45 | 7.45 | 7.23 | 7.33 | 7.32 | 1,949,900 |
| 20 May 2024 | 7.42 | 7.47 | 7.33 | 7.36 | 7.35 | 3,149,900 |
| 17 May 2024 | 7.57 | 7.58 | 7.33 | 7.43 | 7.42 | 4,554,300 |
| 16 May 2024 | 7.36 | 7.55 | 7.33 | 7.51 | 7.50 | 3,637,700 |
| 15 May 2024 | 7.35 | 7.40 | 7.25 | 7.29 | 7.28 | 2,884,103 |
| 14 May 2024 | 7.19 | 7.40 | 7.19 | 7.33 | 7.32 | 3,151,100 |
| 13 May 2024 | 7.37 | 7.40 | 7.16 | 7.18 | 7.17 | 3,138,503 |
| 10 May 2024 | 7.57 | 7.57 | 7.32 | 7.43 | 7.42 | 3,310,500 |
| 09 May 2024 | 7.45 | 7.61 | 7.45 | 7.55 | 7.54 | 3,149,300 |
| 08 May 2024 | 7.58 | 7.66 | 7.41 | 7.45 | 7.44 | 4,351,600 |
| 07 May 2024 | 7.50 | 7.60 | 7.44 | 7.56 | 7.55 | 4,249,200 |
| 06 May 2024 | 7.30 | 7.59 | 7.30 | 7.52 | 7.51 | 5,978,400 |
| 30 Apr 2024 | 7.31 | 7.45 | 7.01 | 7.16 | 7.15 | 5,485,500 |
| 29 Apr 2024 | 7.08 | 7.38 | 7.07 | 7.38 | 7.37 | 5,765,500 |
| 26 Apr 2024 | 6.88 | 7.18 | 6.88 | 7.08 | 7.07 | 7,696,100 |
| 25 Apr 2024 | 6.88 | 6.97 | 6.72 | 6.81 | 6.80 | 4,588,900 |
| 24 Apr 2024 | 6.82 | 7.20 | 6.76 | 6.93 | 6.92 | 6,063,800 |
| 23 Apr 2024 | 6.73 | 6.95 | 6.73 | 6.85 | 6.84 | 4,226,700 |
| 22 Apr 2024 | 6.95 | 7.05 | 6.55 | 6.70 | 6.69 | 5,524,900 |
| 19 Apr 2024 | 7.30 | 7.31 | 6.68 | 7.01 | 7.00 | 9,661,100 |
| 18 Apr 2024 | 7.01 | 7.48 | 7.00 | 7.31 | 7.30 | 10,890,000 |
| 17 Apr 2024 | 6.28 | 7.04 | 6.28 | 6.99 | 6.98 | 11,775,199 |
| 16 Apr 2024 | 6.57 | 6.66 | 6.57 | 6.57 | 6.56 | 1,948,600 |
| 15 Apr 2024 | 7.65 | 7.93 | 7.30 | 7.30 | 7.29 | 7,321,499 |
| 12 Apr 2024 | 8.29 | 8.29 | 7.55 | 8.11 | 8.10 | 16,140,420 |
| 11 Apr 2024 | 9.19 | 9.57 | 8.33 | 8.33 | 8.32 | 10,926,700 |
| 10 Apr 2024 | 9.03 | 9.33 | 8.90 | 9.25 | 9.24 | 7,942,600 |
| 09 Apr 2024 | 8.85 | 8.92 | 8.60 | 8.90 | 8.89 | 6,664,100 |
| 08 Apr 2024 | 9.02 | 9.14 | 8.84 | 8.88 | 8.87 | 4,713,200 |
| 03 Apr 2024 | 8.98 | 9.04 | 8.79 | 9.01 | 9.00 | 4,145,700 |
| 02 Apr 2024 | 8.92 | 9.08 | 8.90 | 8.92 | 8.91 | 6,071,900 |
| 01 Apr 2024 | 8.53 | 8.95 | 8.53 | 8.95 | 8.94 | 5,738,800 |
| 29 Mar 2024 | 8.50 | 8.50 | 8.36 | 8.53 | 8.52 | 2,051,900 |
| 28 Mar 2024 | 8.33 | 8.56 | 8.20 | 8.44 | 8.43 | 5,690,299 |
| 27 Mar 2024 | 8.53 | 8.62 | 8.26 | 8.33 | 8.32 | 5,019,200 |
| 26 Mar 2024 | 8.33 | 8.49 | 8.24 | 8.45 | 8.44 | 5,109,500 |
| 25 Mar 2024 | 8.24 | 8.52 | 8.24 | 8.33 | 8.32 | 7,284,720 |
| 22 Mar 2024 | 8.15 | 8.33 | 8.15 | 8.22 | 8.21 | 5,722,300 |
| 21 Mar 2024 | 8.37 | 8.42 | 8.16 | 8.25 | 8.24 | 5,949,300 |
| 20 Mar 2024 | 8.19 | 8.44 | 8.18 | 8.36 | 8.35 | 8,956,000 |
| 19 Mar 2024 | 8.29 | 8.35 | 8.09 | 8.19 | 8.18 | 6,606,900 |
| 18 Mar 2024 | 8.06 | 8.43 | 8.06 | 8.32 | 8.31 | 9,736,600 |
| 15 Mar 2024 | 7.85 | 8.06 | 7.79 | 8.05 | 8.04 | 8,224,200 |
| 14 Mar 2024 | 7.51 | 8.00 | 7.48 | 7.85 | 7.84 | 9,545,000 |
| 13 Mar 2024 | 7.30 | 7.68 | 7.30 | 7.53 | 7.52 | 7,001,500 |
| 12 Mar 2024 | 7.39 | 7.42 | 7.13 | 7.34 | 7.33 | 9,416,600 |
| 11 Mar 2024 | 6.93 | 7.37 | 6.87 | 7.37 | 7.36 | 9,651,000 |
| 08 Mar 2024 | 6.70 | 6.78 | 6.60 | 6.78 | 6.77 | 4,727,700 |
| 07 Mar 2024 | 6.74 | 7.02 | 6.62 | 6.70 | 6.69 | 5,674,300 |
| 06 Mar 2024 | 6.47 | 6.73 | 6.45 | 6.70 | 6.69 | 4,899,900 |
| 05 Mar 2024 | 6.60 | 6.60 | 6.45 | 6.49 | 6.48 | 3,754,200 |
| 04 Mar 2024 | 6.70 | 6.76 | 6.42 | 6.60 | 6.59 | 4,748,000 |
| 01 Mar 2024 | 6.74 | 6.80 | 6.48 | 6.68 | 6.67 | 5,469,800 |
| 29 Feb 2024 | 6.24 | 6.69 | 6.20 | 6.66 | 6.65 | 7,323,300 |
| 28 Feb 2024 | 7.20 | 7.33 | 6.48 | 6.48 | 6.47 | 10,702,900 |
| 27 Feb 2024 | 7.01 | 7.37 | 6.81 | 7.20 | 7.19 | 7,362,437 |
| 26 Feb 2024 | 6.63 | 7.09 | 6.55 | 7.01 | 7.00 | 7,549,200 |
| 23 Feb 2024 | 6.49 | 6.73 | 6.40 | 6.63 | 6.62 | 6,956,800 |
| 22 Feb 2024 | 6.18 | 6.43 | 6.02 | 6.41 | 6.40 | 5,135,900 |
| 21 Feb 2024 | 5.89 | 6.44 | 5.77 | 6.18 | 6.17 | 7,194,100 |
| 20 Feb 2024 | 5.79 | 5.99 | 5.56 | 5.93 | 5.92 | 6,926,827 |
| 19 Feb 2024 | 5.38 | 5.82 | 5.38 | 5.77 | 5.76 | 9,685,237 |
| 08 Feb 2024 | 4.71 | 5.44 | 4.55 | 5.38 | 5.37 | 12,192,852 |
| 07 Feb 2024 | 5.52 | 5.60 | 5.02 | 5.02 | 5.01 | 9,741,120 |
| 06 Feb 2024 | 5.77 | 5.87 | 5.43 | 5.58 | 5.57 | 10,088,303 |
| 05 Feb 2024 | 6.62 | 6.62 | 6.03 | 6.03 | 6.02 | 5,988,700 |
| 02 Feb 2024 | 6.96 | 7.15 | 6.38 | 6.70 | 6.69 | 5,970,300 |
| 01 Feb 2024 | 7.04 | 7.06 | 6.76 | 6.91 | 6.90 | 4,793,400 |
| 31 Jan 2024 | 7.41 | 7.48 | 6.97 | 7.02 | 7.01 | 5,294,300 |
| 30 Jan 2024 | 7.70 | 7.80 | 7.40 | 7.40 | 7.39 | 3,938,040 |
| 29 Jan 2024 | 8.20 | 8.33 | 7.76 | 7.80 | 7.79 | 4,935,640 |
| 26 Jan 2024 | 8.18 | 8.40 | 8.11 | 8.26 | 8.25 | 6,652,390 |
| 25 Jan 2024 | 8.08 | 8.23 | 7.88 | 8.21 | 8.20 | 6,929,700 |
| *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.