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
2023-05-05	28.950	28.990	28.240	28.280	19.123	2,753,019
2023-05-04	28.800	29.240	28.530	29.030	19.630	3,256,116
2023-04-28	29.000	29.010	28.250	28.900	19.542	4,252,623
2023-04-27	28.580	29.200	28.400	29.050	19.643	5,744,786
2023-04-26	27.300	28.960	27.280	28.700	19.407	5,814,524
2023-04-25	28.130	28.480	27.010	27.260	18.433	3,491,235
2023-04-24	27.900	28.500	26.500	28.300	19.136	4,811,831
2023-04-21	27.010	28.560	27.000	28.220	19.082	6,587,124
2023-04-20	27.970	27.990	27.210	27.220	18.406	2,159,109
2023-04-19	27.610	28.070	27.610	27.820	18.812	1,905,705
2023-04-18	28.380	28.380	27.510	27.910	18.872	2,739,173
2023-04-17	28.090	28.400	27.970	28.300	19.136	2,200,863
2023-04-14	28.170	28.270	27.830	28.120	19.014	2,312,192
2023-04-13	28.600	28.650	28.030	28.090	18.994	2,584,530
2023-04-12	28.560	28.750	28.130	28.440	19.231	2,582,927
2023-04-11	28.750	28.900	28.390	28.620	19.353	2,116,275
2023-04-10	29.820	29.890	28.610	28.790	19.468	3,947,475
2023-04-07	29.590	29.890	29.400	29.500	19.948	2,996,527
2023-04-06	29.490	29.860	29.310	29.650	20.049	3,358,061
2023-04-04	29.930	29.930	29.180	29.300	19.812	4,800,193
2023-04-03	29.850	30.070	29.070	30.010	20.292	6,446,303
2023-03-31	30.120	30.350	29.960	30.310	20.495	2,259,748
2023-03-30	30.430	30.530	30.000	30.130	20.374	2,491,127
2023-03-29	30.890	31.000	30.310	30.500	20.624	4,084,220
2023-03-28	31.500	31.640	30.910	30.960	20.935	4,003,315
2023-03-27	31.480	32.260	31.290	31.640	21.395	6,745,816
2023-03-24	31.170	31.720	30.700	31.600	21.368	6,632,092
2023-03-23	30.180	31.480	30.150	31.200	21.097	6,343,713
2023-03-22	30.560	30.860	30.200	30.680	20.746	5,505,103
2023-03-21	30.190	31.250	30.180	30.820	20.840	8,895,512
2023-03-20	29.850	29.960	29.000	29.630	20.036	3,212,180
2023-03-17	29.830	30.200	29.710	29.790	20.144	2,749,675
2023-03-16	30.460	30.460	29.600	29.630	20.036	4,202,744
2023-03-15	30.300	30.950	30.300	30.690	20.752	3,811,592
2023-03-14	30.100	30.790	29.800	30.300	20.489	4,818,051
2023-03-13	30.660	31.060	30.190	30.520	20.637	3,594,159
2023-03-10	30.890	31.290	30.540	30.700	20.759	3,866,353
2023-03-09	31.400	31.500	30.780	30.910	20.901	3,670,026
2023-03-08	30.810	31.650	30.540	31.400	21.232	5,441,190
2023-03-07	32.340	32.500	30.700	30.760	20.800	7,847,509
2023-03-06	32.700	33.650	32.300	32.330	21.861	8,431,114
2023-03-03	31.850	32.880	31.130	32.600	22.044	8,395,709
2023-03-02	32.250	33.080	31.920	32.120	21.719	6,770,658
2023-03-01	32.250	32.640	31.630	32.350	21.875	6,913,987
2023-02-28	31.980	32.480	31.610	32.250	21.807	7,431,980
2023-02-27	32.320	33.300	31.320	32.580	22.030	9,125,114
2023-02-24	32.200	33.990	32.200	32.320	21.854	11,451,623
2023-02-23	34.000	35.200	32.500	32.600	22.044	13,767,603
2023-02-22	33.330	34.300	33.200	34.300	23.193	10,662,369
2023-02-21	32.770	34.990	32.430	34.100	23.058	16,423,601
2023-02-20	32.380	33.150	32.150	32.820	22.193	10,182,831
2023-02-17	30.400	33.770	30.130	33.260	22.490	16,872,738
2023-02-16	31.300	31.880	30.000	30.760	20.800	9,357,860
2023-02-15	30.330	32.350	29.790	31.700	21.435	12,123,742
2023-02-14	30.300	30.900	30.180	30.700	20.759	6,777,175
2023-02-13	29.840	31.440	29.800	30.840	20.854	12,014,845
2023-02-10	29.520	29.780	29.070	29.540	19.975	7,220,609
2023-02-09	29.700	31.000	29.130	30.160	20.394	12,189,373
2023-02-08	28.390	31.150	28.090	29.570	19.995	11,434,798
2023-02-07	28.550	28.710	28.270	28.490	19.265	2,074,296

← NewerPage 15 of 21 · 1,219 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.