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
2022-08-04	34.340	34.710	33.010	33.390	22.578	11,745,316
2022-08-03	33.000	36.450	31.800	34.860	23.572	20,113,633
2022-08-02	34.500	36.490	34.100	35.000	23.667	21,321,808
2022-08-01	33.450	34.380	32.940	33.020	22.328	8,321,180
2022-07-29	33.220	33.690	32.860	33.000	22.314	6,713,732
2022-07-28	33.030	34.270	32.800	34.000	22.990	9,161,623
2022-07-27	32.400	33.780	32.210	33.370	22.564	8,568,964
2022-07-26	32.200	33.090	32.000	32.500	21.976	5,370,460
2022-07-25	33.000	33.530	32.130	32.200	21.773	5,722,207
2022-07-22	32.720	33.620	32.340	32.910	22.253	7,564,925
2022-07-21	33.810	33.830	32.790	32.900	22.247	13,173,759
2022-07-20	29.910	35.500	29.910	34.310	23.200	20,766,990
2022-07-19	29.460	30.140	29.340	29.920	20.232	3,737,146
2022-07-18	29.020	29.580	29.020	29.470	19.927	2,433,920
2022-07-15	29.300	29.940	29.030	29.030	19.630	2,750,149
2022-07-14	29.000	29.730	28.810	29.370	19.860	2,831,715
2022-07-13	28.950	29.350	28.650	29.000	19.610	2,646,918
2022-07-12	29.910	29.990	29.030	29.050	19.643	3,668,763
2022-07-11	30.310	30.390	29.160	29.600	20.015	4,622,733
2022-07-08	30.750	31.250	30.300	30.510	20.631	4,341,828
2022-07-07	30.500	31.680	30.300	30.890	20.888	5,164,738
2022-07-06	30.900	31.450	30.060	30.520	20.637	3,574,536
2022-07-05	31.300	31.630	30.280	31.000	20.962	4,233,207
2022-07-04	30.980	31.690	30.210	31.520	21.313	4,875,924
2022-07-01	31.420	31.880	30.760	30.870	20.874	4,096,498
2022-06-30	30.800	31.320	30.680	31.190	21.090	3,884,378
2022-06-29	32.040	32.390	30.600	30.670	20.739	7,102,263
2022-06-28	31.740	33.300	31.620	32.260	21.814	8,359,846
2022-06-27	32.310	32.480	31.590	31.740	21.462	7,282,130
2022-06-24	31.500	33.000	31.110	32.200	21.773	13,110,183
2022-06-23	28.650	31.280	28.360	30.930	20.915	11,121,303
2022-06-22	29.010	29.560	28.450	28.570	19.319	3,934,025
2022-06-21	29.910	30.200	28.880	29.160	19.718	4,373,332
2022-06-20	29.420	30.420	29.420	29.900	20.218	5,423,833
2022-06-17	29.200	29.740	28.800	29.380	19.866	4,322,224
2022-06-16	28.800	29.720	28.600	29.320	19.826	4,372,272
2022-06-15	29.000	29.800	28.950	28.950	19.576	4,401,228
2022-06-14	30.000	30.100	28.450	29.090	19.670	5,100,724
2022-06-13	29.400	30.300	29.200	29.990	20.279	6,707,720
2022-06-10	27.950	29.900	27.710	29.300	19.812	7,306,905
2022-06-09	28.890	28.910	27.930	27.950	18.900	3,936,384
2022-06-08	29.890	29.900	28.200	29.040	19.637	5,673,800
2022-06-07	29.480	29.980	29.030	29.890	20.211	5,020,017
2022-06-06	29.600	29.970	29.410	29.740	20.110	4,896,289
2022-06-02	28.900	29.650	28.790	29.410	19.887	5,312,380
2022-06-01	29.100	29.750	29.010	29.170	19.724	4,608,472
2022-05-31	29.400	29.700	28.920	29.130	19.697	5,483,471
2022-05-30	29.280	30.300	28.430	29.880	20.205	7,656,541
2022-05-27	29.900	30.240	28.700	29.260	19.785	8,705,243
2022-05-26	29.120	30.850	28.610	30.200	20.421	11,026,986
2022-05-25	27.960	29.780	27.960	28.940	19.569	6,810,371
2022-05-24	29.300	30.920	27.860	28.000	18.933	9,064,320
2022-05-23	29.040	29.500	28.370	29.360	19.853	5,304,562
2022-05-20	29.500	29.640	28.720	29.030	19.630	4,053,501
2022-05-19	28.900	29.740	28.400	29.200	19.745	5,861,283
2022-05-18	28.070	30.860	27.860	29.410	19.887	8,731,877
2022-05-17	27.400	28.880	27.130	28.230	19.089	5,201,471
2022-05-16	30.880	31.460	30.130	30.400	18.572	3,465,413
2022-05-13	30.550	30.960	30.300	30.840	18.841	3,150,230
2022-05-12	29.840	31.180	29.670	30.580	18.682	4,466,584

← NewerPage 18 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.