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
2024-04-30	21.160	21.170	20.120	20.230	16.513	3,669,306
2024-04-29	20.810	21.160	20.680	21.010	17.150	4,183,319
2024-04-26	20.560	21.480	20.560	21.010	17.150	4,212,525
2024-04-25	21.640	21.920	20.560	20.860	17.028	6,154,866
2024-04-24	20.900	22.130	20.900	21.820	17.811	6,559,813
2024-04-23	22.110	22.420	21.650	21.980	17.942	8,954,372
2024-04-22	20.000	22.990	19.700	22.860	18.660	13,384,721
2024-04-19	18.920	20.550	18.900	20.280	16.554	7,015,831
2024-04-18	18.400	19.580	18.320	19.180	15.656	6,707,141
2024-04-17	17.740	19.150	16.830	19.020	15.526	10,022,607
2024-04-16	21.100	21.260	19.700	19.760	16.130	4,668,980
2024-04-15	21.530	22.600	21.280	21.580	17.615	5,285,548
2024-04-12	21.600	21.830	21.160	21.260	17.354	1,770,239
2024-04-11	21.680	21.850	21.350	21.450	17.509	1,981,153
2024-04-10	22.250	22.250	21.450	21.810	17.803	2,618,759
2024-04-09	22.090	22.640	22.070	22.300	18.203	2,033,677
2024-04-08	22.890	22.910	22.110	22.130	18.064	2,299,004
2024-04-03	22.820	22.910	22.390	22.750	18.570	2,748,024
2024-04-02	23.200	23.300	22.760	22.920	18.709	2,889,041
2024-04-01	23.110	23.340	22.810	23.270	18.995	3,410,657
2024-03-29	22.770	23.280	22.500	23.200	18.938	4,077,579
2024-03-28	21.610	22.970	21.600	22.610	18.456	4,797,963
2024-03-27	22.140	22.180	21.400	21.420	17.485	2,760,081
2024-03-26	22.380	22.510	21.860	22.250	18.162	3,461,557
2024-03-25	23.200	23.680	22.400	22.400	18.285	4,261,371
2024-03-22	23.420	23.650	22.790	23.020	18.791	4,623,129
2024-03-21	23.330	23.900	23.010	23.770	19.403	6,309,748
2024-03-20	23.250	23.450	23.190	23.390	19.093	3,286,700
2024-03-19	23.340	23.630	23.020	23.300	19.019	4,403,528
2024-03-18	23.030	23.520	23.010	23.390	19.093	5,669,492
2024-03-15	22.880	23.880	22.780	23.190	18.929	5,121,144
2024-03-14	23.150	23.400	22.600	22.880	18.676	4,578,913
2024-03-13	23.100	24.080	22.740	23.610	19.272	7,521,596
2024-03-12	22.710	23.710	22.700	23.210	18.946	5,640,837
2024-03-11	22.250	22.920	22.230	22.870	18.668	4,781,492
2024-03-08	22.050	23.000	22.050	22.540	18.399	4,786,375
2024-03-07	22.670	22.900	21.980	21.980	17.942	5,795,175
2024-03-06	22.950	23.040	22.430	22.800	18.611	8,941,689
2024-03-05	21.660	25.250	21.520	23.450	19.142	13,550,585
2024-03-04	21.680	21.900	21.380	21.600	17.632	2,682,257
2024-03-01	21.300	21.880	21.300	21.780	17.779	3,677,053
2024-02-29	20.410	21.250	20.410	21.200	17.305	3,291,035
2024-02-28	22.000	22.430	20.400	20.430	16.677	5,148,433
2024-02-27	21.360	21.970	20.670	21.960	17.925	4,492,495
2024-02-26	21.430	21.860	21.220	21.380	17.452	3,935,004
2024-02-23	20.700	21.960	20.550	21.530	17.574	5,400,720
2024-02-22	20.110	20.750	20.110	20.600	16.815	2,714,321
2024-02-21	19.900	20.760	19.810	20.250	16.530	2,860,616
2024-02-20	19.940	20.220	19.790	20.090	16.399	2,265,382
2024-02-19	19.700	20.420	19.630	20.120	16.424	2,912,243
2024-02-08	18.400	19.880	18.250	19.700	16.081	3,150,578
2024-02-07	18.510	19.150	17.980	18.370	14.995	3,112,255
2024-02-06	17.060	18.790	16.530	18.440	15.052	3,232,553
2024-02-05	18.710	18.780	16.800	17.350	14.162	3,084,049
2024-02-02	19.900	20.340	18.500	18.970	15.485	2,415,056
2024-02-01	19.950	20.400	19.300	20.130	16.432	2,158,039
2024-01-31	21.400	21.430	19.900	19.910	16.252	2,684,286
2024-01-30	22.160	22.330	21.380	21.400	17.468	1,986,285
2024-01-29	22.560	23.060	22.280	22.440	18.317	2,668,835
2024-01-26	22.400	22.820	22.200	22.280	18.187	1,979,955

← NewerPage 11 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.