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
2022-05-11	30.970	31.790	30.210	30.290	18.505	6,178,357
2022-05-10	30.500	31.500	30.100	30.790	18.811	7,130,170
2022-05-09	27.930	33.660	27.580	30.780	18.805	8,763,117
2022-05-06	27.430	28.450	27.250	28.050	17.137	2,791,460
2022-05-05	26.840	28.570	26.260	27.940	17.070	4,313,118
2022-04-29	25.820	26.960	25.800	26.730	16.330	3,325,778
2022-04-28	25.400	26.250	25.080	25.590	15.634	3,960,993
2022-04-27	23.530	25.950	23.070	25.620	15.652	4,546,439
2022-04-26	25.510	25.970	23.700	23.920	14.614	3,984,742
2022-04-25	28.360	28.400	25.180	25.420	15.530	4,440,018
2022-04-22	29.580	30.060	28.640	28.770	17.577	3,959,749
2022-04-21	30.900	31.600	29.700	29.790	18.200	3,867,896
2022-04-20	31.150	31.800	30.620	31.170	19.043	4,606,395
2022-04-19	30.360	31.980	30.360	31.570	19.287	6,244,848
2022-04-18	30.300	31.300	30.300	30.930	18.896	5,362,995
2022-04-15	30.380	31.490	29.800	31.070	18.982	7,519,285
2022-04-14	29.070	30.800	28.690	29.940	18.291	4,728,793
2022-04-13	29.030	29.850	28.650	29.070	17.760	3,582,085
2022-04-12	27.500	30.110	27.500	29.440	17.986	5,435,961
2022-04-11	29.010	29.060	27.330	27.530	16.819	2,840,442
2022-04-08	30.170	30.170	28.970	29.060	17.754	3,432,815
2022-04-07	29.890	31.410	29.740	30.260	18.487	4,259,902
2022-04-06	29.700	30.030	29.400	29.890	18.261	1,423,667
2022-04-01	30.200	30.290	29.690	29.830	18.224	2,197,801
2022-03-31	30.690	30.770	30.000	30.200	18.450	2,186,561
2022-03-30	30.350	30.780	30.220	30.730	18.774	2,002,811
2022-03-29	31.380	31.880	30.210	30.350	18.542	3,172,822
2022-03-28	31.460	31.660	30.910	31.130	19.018	2,347,509
2022-03-25	32.190	32.920	31.750	31.880	19.477	2,943,327
2022-03-24	32.740	32.980	32.150	32.360	19.770	2,568,489
2022-03-23	32.210	33.900	31.880	32.920	20.112	4,889,349
2022-03-22	32.730	34.210	32.730	33.090	20.216	5,111,381
2022-03-21	32.730	33.330	32.200	32.720	19.990	3,101,189
2022-03-18	32.510	32.810	31.950	32.580	19.904	2,855,162
2022-03-17	31.800	33.160	31.800	32.530	19.874	4,443,346
2022-03-16	31.400	32.470	30.200	31.840	19.452	4,221,787
2022-03-15	32.860	33.180	31.020	31.230	19.080	5,049,624
2022-03-14	33.020	34.810	32.900	33.600	20.527	6,159,790
2022-03-11	32.670	33.840	32.490	33.470	20.448	4,045,581
2022-03-10	33.890	33.900	33.100	33.280	20.332	4,117,042
2022-03-09	34.580	34.990	31.690	33.200	20.283	5,225,455
2022-03-08	36.370	36.960	34.460	34.500	21.077	5,692,200
2022-03-07	37.710	38.250	36.600	36.720	22.434	5,775,754
2022-03-04	37.900	38.980	37.400	37.490	22.904	6,711,232
2022-03-03	39.390	39.750	37.880	38.240	23.362	11,733,957
2022-03-02	41.690	41.690	40.400	40.560	24.780	8,210,660
2022-03-01	40.190	42.010	40.080	41.050	25.079	10,064,841
2022-02-28	41.730	42.700	40.360	40.660	24.841	10,824,523
2022-02-25	40.800	42.870	39.560	41.360	25.268	15,816,648
2022-02-24	37.800	44.610	37.100	43.350	26.484	24,526,625
2022-02-23	36.020	38.300	36.010	37.600	22.971	5,229,949
2022-02-22	37.460	38.510	37.160	37.560	22.947	7,235,519
2022-02-21	37.180	37.380	36.500	36.840	22.507	3,487,589
2022-02-18	37.000	37.380	36.300	36.720	22.434	3,784,899
2022-02-17	36.090	38.000	35.800	37.650	23.002	6,818,390
2022-02-16	36.000	36.600	35.700	36.250	22.146	4,696,609
2022-02-15	36.600	37.600	36.500	37.220	22.739	5,340,624
2022-02-14	35.840	37.730	35.330	37.260	22.763	8,087,117
2022-02-11	35.890	35.890	34.700	35.000	21.383	3,573,861
2022-02-10	35.780	36.890	35.600	36.050	22.024	4,017,283

← NewerPage 19 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.