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
2023-02-06	28.650	28.950	28.310	28.350	19.170	2,558,637
2023-02-03	28.260	28.680	28.100	28.570	19.319	3,057,416
2023-02-02	28.890	28.980	28.200	28.220	19.082	4,007,810
2023-02-01	28.360	28.760	28.260	28.750	19.440	3,193,585
2023-01-31	27.920	28.540	27.880	28.420	19.217	3,710,392
2023-01-30	27.880	28.740	27.610	28.280	19.123	5,704,240
2023-01-20	27.410	27.620	27.190	27.400	18.528	2,220,420
2023-01-19	27.390	27.600	27.060	27.410	18.534	2,543,468
2023-01-18	27.010	27.560	26.820	27.220	18.406	2,930,817
2023-01-17	26.720	27.460	26.600	27.200	18.392	3,283,393
2023-01-16	26.400	26.810	26.250	26.710	18.061	1,731,014
2023-01-13	26.160	26.660	25.880	26.400	17.851	1,830,977
2023-01-12	26.900	27.250	26.310	26.350	17.818	2,824,204
2023-01-11	26.240	26.730	26.050	26.290	17.777	1,365,161
2023-01-10	26.430	26.430	26.040	26.250	17.750	1,185,671
2023-01-09	26.620	26.700	26.270	26.430	17.872	2,153,933
2023-01-06	26.350	26.870	26.230	26.770	18.102	2,611,187
2023-01-05	26.410	26.480	26.150	26.390	17.845	1,582,397
2023-01-04	26.220	26.600	26.150	26.480	17.906	1,892,445
2023-01-03	25.600	26.480	25.600	26.330	17.804	2,298,016
2022-12-30	25.550	25.800	25.410	25.570	17.290	770,336
2022-12-29	25.540	25.860	25.280	25.540	17.270	1,310,427
2022-12-28	25.970	26.490	25.500	25.560	17.283	1,459,746
2022-12-27	25.840	26.210	25.600	25.950	17.547	1,241,120
2022-12-26	25.150	26.110	25.150	25.910	17.520	1,714,062
2022-12-23	25.250	25.660	24.900	25.100	16.972	1,249,318
2022-12-22	25.680	26.180	25.200	25.330	17.128	1,212,821
2022-12-21	25.890	26.190	25.400	25.460	17.216	1,142,752
2022-12-20	25.920	26.270	25.830	25.940	17.540	989,814
2022-12-19	26.250	26.520	25.760	25.920	17.527	1,308,546
2022-12-16	26.870	26.870	26.310	26.350	17.818	1,204,997
2022-12-15	27.100	27.110	26.780	26.860	18.162	993,033
2022-12-14	27.220	27.240	26.720	26.880	18.176	1,254,941
2022-12-13	27.400	27.540	26.780	26.820	18.135	1,670,620
2022-12-12	27.500	27.640	26.890	27.310	18.467	2,630,473
2022-12-09	28.010	28.320	27.650	27.710	18.737	2,283,778
2022-12-08	27.850	28.770	27.610	28.190	19.062	3,728,945
2022-12-07	28.000	28.210	27.670	28.000	18.933	2,594,983
2022-12-06	27.550	28.470	27.360	28.210	19.075	3,866,311
2022-12-05	27.370	27.570	27.250	27.570	18.643	1,605,771
2022-12-02	27.170	27.540	27.160	27.300	18.460	1,222,866
2022-12-01	27.380	27.690	27.230	27.400	18.528	2,273,144
2022-11-30	26.930	27.790	26.800	27.450	18.561	2,714,409
2022-11-29	27.170	27.170	26.500	26.900	18.190	1,316,446
2022-11-28	26.000	27.090	25.980	26.750	18.088	1,392,627
2022-11-25	26.660	26.980	26.480	26.590	17.980	1,413,579
2022-11-24	27.270	27.300	26.800	26.820	18.135	1,849,586
2022-11-23	27.710	27.880	26.750	27.010	18.264	2,656,255
2022-11-22	27.850	28.440	27.700	27.800	18.798	2,332,914
2022-11-21	27.700	28.450	27.680	28.090	18.994	2,012,914
2022-11-18	28.500	28.660	27.850	27.900	18.866	2,488,126
2022-11-17	28.340	28.630	28.010	28.500	19.271	3,287,543
2022-11-16	28.440	29.660	28.280	28.910	19.549	5,671,747
2022-11-15	27.700	28.350	27.630	28.330	19.156	2,212,281
2022-11-14	28.000	28.350	27.660	27.810	18.805	2,310,024
2022-11-11	28.310	28.650	27.880	28.100	19.001	3,571,085
2022-11-10	28.550	28.620	27.820	28.030	18.954	3,034,465
2022-11-09	29.160	29.450	28.600	28.650	19.373	2,645,332
2022-11-08	29.310	29.580	28.780	28.950	19.576	3,074,903
2022-11-07	29.380	29.680	28.900	29.180	19.731	3,612,272

← NewerPage 16 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.