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
2023-11-01	27.490	27.610	27.040	27.080	22.105	4,853,703
2023-10-31	27.500	28.340	27.130	27.530	22.472	8,318,512
2023-10-30	27.210	27.860	27.020	27.670	22.586	7,525,170
2023-10-27	27.560	27.760	26.600	27.540	22.480	8,288,539
2023-10-26	27.050	27.720	26.530	27.620	22.546	7,812,805
2023-10-25	26.400	27.450	26.330	27.300	22.284	8,028,521
2023-10-24	26.800	27.270	26.000	26.560	21.680	8,424,906
2023-10-23	26.400	27.900	26.370	27.090	22.113	9,415,270
2023-10-20	27.000	27.450	25.890	26.580	21.697	8,467,806
2023-10-19	27.480	28.460	27.000	27.110	22.129	11,062,027
2023-10-18	27.900	28.000	27.330	27.440	22.399	9,244,350
2023-10-17	26.730	28.500	26.430	28.500	23.264	16,583,094
2023-10-16	26.160	28.160	26.130	27.150	22.162	12,166,073
2023-10-13	26.030	26.500	25.780	26.150	21.346	3,779,467
2023-10-12	26.350	26.400	25.680	26.050	21.264	3,772,678
2023-10-11	26.590	26.610	26.080	26.210	21.395	4,634,673
2023-10-10	25.880	26.770	25.880	26.770	21.852	6,325,025
2023-10-09	26.460	26.470	25.780	25.980	21.207	4,000,294
2023-09-28	25.690	25.990	25.690	25.790	21.052	3,578,949
2023-09-27	25.490	25.720	25.420	25.570	20.872	2,887,750
2023-09-26	25.420	25.630	25.150	25.370	20.709	2,758,964
2023-09-25	25.510	25.700	25.260	25.380	20.717	2,920,927
2023-09-22	25.300	25.760	25.200	25.680	20.962	3,810,061
2023-09-21	25.580	25.920	25.350	25.410	20.742	2,827,515
2023-09-20	25.620	25.950	25.480	25.570	20.872	2,802,461
2023-09-19	26.550	26.560	25.680	25.900	21.142	4,695,037
2023-09-18	26.620	26.820	26.300	26.600	21.713	3,942,620
2023-09-15	26.940	27.490	26.360	26.740	21.827	5,971,435
2023-09-14	26.990	27.350	26.690	26.940	21.991	6,463,115
2023-09-13	28.050	28.050	26.700	27.070	22.097	9,094,515
2023-09-12	28.800	28.850	27.950	28.080	22.921	11,230,640
2023-09-11	28.680	29.830	28.410	29.030	23.697	15,069,690
2023-09-08	27.660	30.440	27.450	29.280	23.901	20,970,908
2023-09-07	27.090	28.040	27.020	27.160	22.170	8,959,254
2023-09-06	27.310	28.370	26.890	27.650	22.570	12,976,793
2023-09-05	26.880	27.560	26.800	27.170	22.178	5,124,159
2023-09-04	27.010	27.200	26.750	27.110	22.129	4,125,584
2023-09-01	27.100	27.290	26.580	26.960	22.007	3,871,123
2023-08-31	26.760	27.200	26.730	27.100	22.121	5,056,545
2023-08-30	26.700	27.410	26.680	27.060	22.088	7,151,540
2023-08-29	24.630	26.950	24.590	26.800	21.876	9,779,080
2023-08-28	26.450	26.880	24.720	24.770	20.219	6,974,863
2023-08-25	25.480	25.880	24.750	24.900	20.325	6,172,285
2023-08-24	26.420	26.800	25.590	25.860	21.109	6,423,439
2023-08-23	26.650	27.160	26.200	26.340	21.501	7,975,563
2023-08-22	26.460	27.760	26.300	26.920	21.974	11,204,995
2023-08-21	26.000	27.210	26.000	26.440	21.582	10,362,317
2023-08-18	26.620	26.800	25.940	26.140	21.337	11,168,919
2023-08-17	23.470	26.680	23.210	26.300	21.468	14,344,253
2023-08-16	24.670	24.970	23.420	23.480	19.166	4,291,035
2023-08-15	25.000	25.160	24.540	24.790	20.236	1,832,328
2023-08-14	24.350	25.100	24.300	25.040	20.440	2,201,348
2023-08-11	25.070	25.490	24.750	24.750	20.203	3,014,176
2023-08-10	25.030	25.290	24.940	25.110	20.497	2,215,448
2023-08-09	25.170	25.520	24.970	25.070	20.464	3,165,803
2023-08-08	24.950	25.400	24.690	25.180	20.554	3,222,481
2023-08-07	24.840	24.940	24.610	24.900	20.325	2,032,456
2023-08-04	24.890	24.940	24.310	24.850	20.284	3,280,993
2023-08-03	24.700	24.920	24.510	24.830	20.268	2,965,813
2023-08-02	26.020	26.350	24.630	24.840	20.276	6,545,069

← NewerPage 13 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.