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
2024-01-25	21.830	22.480	21.560	22.400	18.285	2,660,259
2024-01-24	21.520	21.810	20.820	21.750	17.754	2,397,215
2024-01-23	21.330	21.690	20.910	21.480	17.534	2,324,319
2024-01-22	22.340	22.680	21.300	21.500	17.550	2,919,166
2024-01-19	22.970	23.150	22.460	22.460	18.334	1,992,176
2024-01-18	23.700	23.700	22.270	23.030	18.799	3,853,155
2024-01-17	24.290	24.310	23.620	23.620	19.280	1,736,633
2024-01-16	24.610	24.850	23.980	24.300	19.836	2,732,943
2024-01-15	25.240	25.250	24.480	24.600	20.080	3,034,943
2024-01-12	24.810	25.890	24.780	25.610	20.905	4,791,089
2024-01-11	24.360	24.950	24.230	24.940	20.358	2,311,284
2024-01-10	24.480	24.770	23.850	24.360	19.885	1,882,974
2024-01-09	24.640	24.900	24.250	24.480	19.982	2,392,896
2024-01-08	25.210	25.340	24.610	24.610	20.089	2,305,945
2024-01-05	25.800	25.950	25.210	25.420	20.750	2,933,848
2024-01-04	26.060	26.590	25.680	25.880	21.125	3,590,428
2024-01-03	26.210	26.480	25.850	26.120	21.321	3,587,705
2024-01-02	26.190	26.750	26.030	26.330	21.493	5,865,883
2023-12-29	25.560	26.330	25.400	26.190	21.378	5,417,384
2023-12-28	24.800	25.830	24.700	25.650	20.938	4,983,397
2023-12-27	24.990	25.160	24.100	24.710	20.170	3,100,294
2023-12-26	25.840	25.840	24.810	24.970	20.382	3,718,570
2023-12-25	25.530	26.150	25.370	25.970	21.199	4,843,391
2023-12-22	25.080	25.720	25.080	25.550	20.856	4,124,040
2023-12-21	24.870	25.260	24.610	25.080	20.472	1,898,137
2023-12-20	25.250	25.270	24.820	24.910	20.333	1,452,740
2023-12-19	24.810	25.390	24.790	25.170	20.546	1,779,445
2023-12-18	25.000	25.110	24.660	24.810	20.252	1,329,709
2023-12-15	25.310	25.350	24.940	25.070	20.464	1,442,535
2023-12-14	25.650	25.650	25.190	25.230	20.595	1,768,480
2023-12-13	25.400	25.850	25.280	25.510	20.823	2,643,995
2023-12-12	25.250	25.870	25.230	25.490	20.807	2,526,985
2023-12-11	24.770	25.410	24.610	25.390	20.725	2,651,371
2023-12-08	25.040	25.290	24.810	24.850	20.284	2,294,155
2023-12-07	25.400	25.410	24.900	25.070	20.464	2,553,821
2023-12-06	25.200	25.640	25.200	25.330	20.676	2,035,533
2023-12-05	26.270	26.270	25.460	25.480	20.799	3,075,649
2023-12-04	26.220	26.400	26.100	26.290	21.460	2,942,118
2023-12-01	25.900	26.280	25.750	26.120	21.321	3,272,447
2023-11-30	25.880	25.980	25.520	25.880	21.125	2,804,537
2023-11-29	25.830	26.170	25.720	25.780	21.044	2,655,571
2023-11-28	26.030	26.180	25.640	26.000	21.223	2,980,075
2023-11-27	25.690	26.200	25.690	26.000	21.223	3,368,162
2023-11-24	27.510	27.540	25.680	25.920	21.158	9,690,124
2023-11-23	27.280	27.620	27.110	27.540	22.480	3,214,165
2023-11-22	27.880	28.070	27.270	27.270	22.260	4,227,488
2023-11-21	28.520	28.550	27.840	27.960	22.823	4,854,689
2023-11-20	28.300	28.610	28.170	28.570	23.321	4,480,642
2023-11-17	28.380	28.480	27.940	28.390	23.174	4,631,612
2023-11-16	28.520	28.870	28.260	28.300	23.101	5,340,900
2023-11-15	28.870	28.880	28.280	28.660	23.394	6,755,758
2023-11-14	28.880	29.300	28.600	28.790	23.501	11,325,597
2023-11-13	27.100	29.680	26.830	28.980	23.656	16,526,826
2023-11-10	26.980	27.250	26.690	27.170	22.178	3,504,159
2023-11-09	27.600	27.630	26.860	27.010	22.048	5,226,538
2023-11-08	27.580	27.790	27.200	27.650	22.570	5,824,311
2023-11-07	27.560	27.810	27.150	27.800	22.693	5,771,552
2023-11-06	27.050	27.510	26.900	27.510	22.456	4,687,276
2023-11-03	26.530	27.390	26.530	26.960	22.007	5,061,556
2023-11-02	27.120	27.280	26.500	26.520	21.648	5,129,848

← NewerPage 12 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.