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
2023-08-01	26.830	26.830	26.090	26.140	21.337	4,746,478
2023-07-31	26.100	27.200	26.050	26.900	21.958	6,636,550
2023-07-28	26.300	26.780	26.060	26.450	21.591	6,658,979
2023-07-27	25.020	27.770	25.020	26.620	21.729	12,159,545
2023-07-26	25.200	25.500	24.890	24.970	20.382	2,052,246
2023-07-25	24.700	25.690	24.580	25.350	20.693	2,914,211
2023-07-24	24.500	24.980	24.080	24.710	20.170	1,689,655
2023-07-21	25.130	25.560	24.520	24.590	20.072	2,514,728
2023-07-20	30.800	31.030	30.190	30.300	20.489	2,527,118
2023-07-19	31.410	31.650	30.740	30.910	20.901	2,827,611
2023-07-18	30.880	31.680	30.720	31.440	21.259	3,249,786
2023-07-17	32.000	32.000	31.200	31.240	21.124	4,449,749
2023-07-14	30.640	31.300	30.550	31.270	21.144	4,340,387
2023-07-13	30.360	30.660	30.110	30.550	20.658	3,135,333
2023-07-12	31.530	31.650	30.400	30.410	20.563	4,960,905
2023-07-11	31.440	31.940	31.360	31.630	21.388	3,382,564
2023-07-10	31.000	31.950	31.000	31.600	21.368	3,758,757
2023-07-07	30.900	31.380	30.750	31.080	21.016	2,987,825
2023-07-06	31.070	31.620	30.800	31.220	21.111	3,980,172
2023-07-05	32.360	32.360	31.030	31.200	21.097	8,003,564
2023-07-04	34.000	34.000	32.280	32.400	21.909	9,238,304
2023-07-03	32.760	33.500	32.550	33.420	22.598	9,096,534
2023-06-30	32.230	33.140	32.050	32.760	22.152	6,799,282
2023-06-29	32.360	32.780	31.660	32.580	22.030	6,952,708
2023-06-28	33.180	34.200	31.900	32.140	21.733	9,460,722
2023-06-27	32.250	33.270	31.920	33.250	22.483	10,948,184
2023-06-26	31.780	33.600	31.310	32.460	21.949	11,205,016
2023-06-21	31.740	32.310	31.310	31.830	21.523	8,995,196
2023-06-20	30.510	31.980	30.310	31.730	21.455	9,239,997
2023-06-19	30.650	31.460	30.580	30.700	20.759	5,549,004
2023-06-16	30.690	31.430	30.530	30.810	20.833	5,413,978
2023-06-15	30.580	30.780	30.180	30.690	20.752	4,262,027
2023-06-14	30.900	31.270	30.610	30.630	20.712	4,106,129
2023-06-13	30.990	31.180	30.100	31.150	21.063	6,449,065
2023-06-12	32.270	32.270	31.120	31.200	21.097	7,981,341
2023-06-09	32.300	32.950	31.750	32.650	22.078	12,400,761
2023-06-08	31.600	32.190	30.750	31.590	21.361	5,283,933
2023-06-07	31.500	31.920	30.850	31.820	21.516	5,227,161
2023-06-06	31.330	32.110	30.750	31.400	21.232	5,282,846
2023-06-05	31.890	32.220	31.480	31.630	21.388	3,751,302
2023-06-02	32.110	32.590	31.420	31.600	21.368	5,980,420
2023-06-01	31.880	32.400	31.290	32.330	21.861	7,457,447
2023-05-31	31.450	32.660	31.410	31.840	21.530	7,529,424
2023-05-30	30.930	31.690	30.700	31.690	21.428	5,205,217
2023-05-29	32.160	32.960	31.100	31.420	21.246	6,616,713
2023-05-26	31.820	32.250	31.180	31.900	21.570	7,634,569
2023-05-25	31.590	33.270	31.380	32.410	21.915	12,189,293
2023-05-24	30.980	32.070	30.930	31.580	21.354	6,951,758
2023-05-23	33.200	33.200	30.920	31.590	21.361	12,974,632
2023-05-22	32.220	33.470	31.880	33.040	22.341	15,307,212
2023-05-19	32.130	33.030	31.440	32.480	21.963	13,626,232
2023-05-18	34.100	34.870	32.600	33.040	22.341	24,693,688
2023-05-17	27.750	33.300	27.350	33.300	22.517	25,970,263
2023-05-16	27.890	28.170	27.680	27.750	18.764	1,370,656
2023-05-15	27.300	28.040	27.300	28.000	18.933	1,687,563
2023-05-12	27.890	28.040	27.500	27.520	18.609	1,577,262
2023-05-11	28.130	28.280	27.730	27.890	18.859	1,781,103
2023-05-10	28.470	28.690	27.770	28.120	19.014	3,543,732
2023-05-09	29.000	29.850	28.700	28.810	19.481	5,375,752
2023-05-08	28.200	29.280	28.100	29.090	19.670	4,634,027

← NewerPage 14 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.