EODData

MEMBERSHIP REGISTER LOG IN

SHG, 603977: Jiangxi Guotai Civilian

11 Nov 2026
LAST:

9.840

CHANGE:
 0.06		OPEN:
9.880		HIGH:
9.970		ASK:
0.000		VOLUME:
4.43M
CHG(%):
0.61		PREV:
9.900		LOW:
9.800		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Nov 269.8809.9709.8009.8404.43M
10 Nov 269.9309.9309.8509.9003.49M
09 Nov 269.87010.0109.8009.8104.37M
06 Nov 269.7309.9409.7009.8104.56M
05 Nov 269.78010.0309.7009.9506.02M
04 Nov 269.6409.8109.5309.8006.1M
03 Nov 269.5209.8009.5209.6404.88M
02 Nov 269.4909.5809.3909.5605.35M
30 Oct 269.6709.8709.4009.4107.16M
29 Oct 269.7809.9009.6609.7504.56M

PROFILE

Name:Jiangxi Guotai Civilian
About:Jiangxi Guotai Group Co., Ltd. produces and sells a range of civil explosive products in China. Its products include industrial explosives; digital electronic detonator, magnetic detonator, detonator, industrial detonating cord, detonation bus, electronic control module, electronic parallel leg wire, and basic detonator; information products; and military materials, such as potassium fluorotantalate, niobium oxide, tantalum oxide, small solid rocket motor, and tungsten-based damage material. The company was founded in 2006 and is based in Nanchang, China.
Sector:Basic Materials
Industry:Specialty Chemicals
Address:Nanchang High-tech Industrial Development Zone, Nanchang, China, 330096
Website:https://www.jxgtjtgw.com
ISIN:CNE100003092

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:27.46 
Forward P/E:15.25 
PEG Ratio:15.25 
Price to Sales:2.31 
Price to Book:1.66 
Profit Margin:0.08 
Operating Margin:0.11 
Return on Assets:0.02 
Return on Equity:0.06 
Revenue:2.583B 
EBITDA:523.09M 
Shares:621.24M 
Market Cap:6.113B 

TECHNICAL INDICATORS

MA5:9.860.2%
MA10:9.751.0%
MA20:9.860.2%
MA50:10.728.9%
MA100:11.6418.3%
MA200:13.2134.3%
STO9:69.35
STO14:55.13
RSI14:45.98
WPR14:-30.65
MTM14:-0.18
ROC14:-0.02 
ATR:0.30 
Week High:10.031.9%
Week Low:9.533.3%
Month High:10.708.7%
Month Low:9.3934.3%
Year High:17.5678.5%
Year Low:9.394.8%

RECENT SPLITS

Date Ratio
21 May 20201-1

RECENT DIVIDENDS

Date Amount
18 Jun 2025$0.09
01 Jul 2024$0.15
21 Jun 2023$0.08
01 Jun 2022$0.13
23 Jun 2021$0.10
21 May 2020$0.09
17 May 2019$0.07
16 May 2018$0.05