Jiangxi Xinyu Guoke Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.090	20.580	19.930	20.190	19.913	10,113,830
2024-07-26	19.290	20.540	19.180	20.260	19.982	13,128,300
2024-07-25	18.990	19.470	18.840	19.290	19.025	7,838,146
2024-07-24	18.550	19.580	18.400	19.280	19.016	11,254,330
2024-07-23	18.890	18.980	18.360	18.390	18.138	5,304,270
2024-07-22	18.740	19.480	18.660	19.030	18.769	6,563,469
2024-07-19	18.550	18.930	18.410	18.740	18.483	6,571,060
2024-07-18	17.850	18.930	17.550	18.650	18.394	7,581,698
2024-07-17	18.290	18.410	17.800	17.860	17.615	4,037,477
2024-07-16	18.560	18.560	18.180	18.430	18.177	4,487,637
2024-07-15	18.500	18.970	18.420	18.650	18.394	4,494,069
2024-07-12	18.550	18.780	18.380	18.520	18.266	4,873,212
2024-07-11	18.500	18.650	18.320	18.550	18.296	5,367,102
2024-07-10	18.000	18.580	17.960	18.230	17.980	5,326,361
2024-07-09	17.760	18.130	17.360	18.100	17.852	5,788,894
2024-07-08	18.100	18.250	17.580	17.770	17.526	4,918,712
2024-07-05	18.210	18.380	17.710	18.340	18.088	4,876,292
2024-07-04	18.920	19.050	18.110	18.170	17.921	7,302,234
2024-07-03	19.650	19.840	18.870	18.900	18.641	8,303,263
2024-07-02	19.950	20.360	19.700	19.840	19.568	6,217,022
2024-07-01	19.710	20.400	19.710	20.050	19.775	7,227,959
2024-06-28	19.750	20.820	19.630	19.980	19.706	11,235,950
2024-06-27	19.270	20.440	19.060	20.050	19.775	12,657,300
2024-06-26	18.880	19.470	18.250	19.330	19.065	8,594,266
2024-06-25	20.000	20.390	18.750	19.100	18.838	10,613,760
2024-06-24	19.750	20.540	19.660	20.200	19.923	10,787,960
2024-06-21	20.000	20.310	19.590	19.800	19.528	10,121,270
2024-06-20	21.550	21.590	19.980	20.010	19.735	18,316,789
2024-06-19	23.070	23.240	22.100	22.120	21.817	15,211,820
2024-06-18	23.480	23.980	22.500	23.460	23.138	16,242,950
2024-06-17	28.300	29.480	27.610	28.060	22.905	19,249,915
2024-06-14	26.860	28.970	26.060	28.650	23.386	22,650,082
2024-06-13	27.300	27.600	26.450	26.850	21.917	14,239,721
2024-06-12	27.230	28.700	26.980	27.800	22.693	17,301,991
2024-06-11	26.540	27.910	26.540	27.910	22.782	18,570,535
2024-06-07	26.500	29.490	26.390	26.990	22.031	26,717,290
2024-06-06	25.500	28.570	24.850	27.480	22.431	26,719,967
2024-06-05	24.360	27.360	24.190	26.340	21.501	24,791,613
2024-06-04	24.200	25.270	23.400	24.700	20.162	11,923,633
2024-06-03	25.200	25.700	24.220	24.580	20.064	14,237,021
2024-05-31	24.540	26.100	24.180	25.750	21.019	19,021,087
2024-05-30	25.220	25.640	24.130	24.750	20.203	16,658,934
2024-05-29	26.050	26.970	25.240	25.750	21.019	19,729,269
2024-05-28	25.310	27.280	25.210	26.580	21.697	26,677,041
2024-05-27	28.450	28.500	25.290	25.720	20.995	27,401,086
2024-05-24	28.000	31.000	27.870	29.290	23.909	43,153,287
2024-05-23	23.000	27.360	22.800	27.360	22.333	35,045,317
2024-05-22	23.100	23.480	22.520	22.800	18.611	9,874,462
2024-05-21	23.800	24.360	23.110	23.250	18.978	16,707,366
2024-05-20	21.480	25.790	21.480	24.670	20.138	24,996,406
2024-05-17	21.000	21.680	20.750	21.490	17.542	4,822,084
2024-05-16	21.030	22.300	21.030	21.160	17.272	4,843,183
2024-05-15	21.110	21.500	20.780	20.880	17.044	2,863,669
2024-05-14	21.200	21.700	20.590	21.340	17.419	3,667,888
2024-05-13	21.560	21.700	20.700	20.950	17.101	3,767,359
2024-05-10	22.150	22.420	21.770	21.890	17.868	4,672,016
2024-05-09	21.550	22.430	21.380	22.300	18.203	7,510,227
2024-05-08	21.650	21.960	21.420	21.810	17.803	5,537,509
2024-05-07	20.550	22.300	20.490	21.960	17.925	9,948,413
2024-05-06	20.540	20.800	20.420	20.570	16.791	2,378,667

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1800 CNY
2025-05-30	0.1800 CNY
2024-06-18	0.1920 CNY
2023-07-21	0.1800 CNY
2022-05-17	0.1870 CNY
2021-05-14	0.2200 CNY
2020-05-21	0.2500 CNY
2019-05-24	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.