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
2026-07-22	19.600	19.830	19.250	19.380	19.380	2,839,625
2026-07-21	19.910	20.150	18.730	19.710	19.710	5,616,354
2026-07-20	20.690	21.150	19.760	20.080	20.080	3,555,592
2026-07-17	20.480	21.350	19.950	20.680	20.680	4,199,315
2026-07-16	20.390	20.900	19.930	20.480	20.480	3,015,798
2026-07-15	20.350	20.640	20.180	20.470	20.470	2,842,000
2026-07-14	21.010	21.200	19.860	20.380	20.380	5,444,151
2026-07-13	22.800	22.970	21.140	21.220	21.220	7,855,896
2026-07-10	21.320	24.460	21.070	23.310	23.310	10,598,276
2026-07-09	21.120	21.580	20.650	21.460	21.460	2,323,299
2026-07-08	22.000	22.000	21.000	21.130	21.130	2,000,777
2026-07-07	22.320	22.600	21.400	21.460	21.460	2,933,167
2026-07-06	23.040	23.490	22.110	22.120	22.120	3,811,942
2026-07-03	22.230	23.260	22.040	23.020	23.020	4,975,406
2026-07-02	22.330	22.800	21.990	22.010	22.010	2,941,214
2026-07-01	22.120	23.060	22.050	22.590	22.590	4,321,657
2026-06-30	21.640	23.600	21.630	22.300	22.300	5,487,716
2026-06-29	21.990	21.990	20.900	21.260	21.260	3,614,117
2026-06-26	21.610	22.650	20.710	22.120	22.120	5,294,276
2026-06-25	22.410	22.480	21.660	21.800	21.800	2,854,203
2026-06-24	22.790	22.990	21.950	22.350	22.350	2,957,583
2026-06-23	23.380	23.440	22.700	22.750	22.750	2,698,765
2026-06-22	23.140	23.390	22.360	23.380	23.380	3,626,670
2026-06-18	23.610	23.830	23.100	23.230	23.230	3,772,987
2026-06-17	24.040	24.570	23.450	23.600	23.600	4,388,124
2026-06-16	24.500	24.950	24.290	24.320	24.320	4,750,260
2026-06-15	24.000	24.780	23.780	24.780	24.780	7,084,596
2026-06-12	23.420	26.420	23.330	24.990	24.990	9,583,537
2026-06-11	22.910	23.870	22.680	23.760	23.580	4,823,360
2026-06-10	22.950	24.100	22.800	23.070	22.895	3,856,811
2026-06-09	23.000	23.290	22.680	23.100	22.925	1,840,595
2026-06-08	23.330	24.000	22.500	22.920	22.746	3,542,764
2026-06-05	22.920	23.780	22.810	23.580	23.401	3,083,014
2026-06-04	23.460	23.460	22.640	22.910	22.736	2,204,683
2026-06-03	23.470	23.840	23.270	23.520	23.342	2,030,943
2026-06-02	23.970	24.040	23.150	23.480	23.302	2,224,877
2026-06-01	23.510	24.290	23.510	24.030	23.848	1,889,615
2026-05-29	24.560	24.800	23.670	23.740	23.560	2,454,492
2026-05-28	24.100	24.710	23.880	24.560	24.374	2,775,493
2026-05-27	24.990	25.250	23.920	24.080	23.898	3,690,805
2026-05-26	25.450	25.530	24.580	24.980	24.791	2,661,570
2026-05-25	25.800	26.080	25.090	25.440	25.247	2,308,556
2026-05-22	25.500	25.800	25.000	25.750	25.555	2,494,231
2026-05-21	26.400	26.600	25.470	25.470	25.277	2,796,010
2026-05-20	26.550	26.580	26.050	26.160	25.962	1,890,463
2026-05-19	26.480	26.690	26.100	26.640	26.438	2,202,136
2026-05-18	27.120	27.160	26.200	26.480	26.279	3,494,582
2026-05-15	27.300	27.580	27.010	27.100	26.895	3,137,546
2026-05-14	28.540	28.680	27.350	27.360	27.153	3,397,014
2026-05-13	28.300	28.670	28.070	28.510	28.294	2,490,854
2026-05-12	29.070	29.170	28.100	28.500	28.284	3,706,475
2026-05-11	29.460	29.710	28.880	29.060	28.840	4,523,690
2026-05-08	28.470	29.880	28.400	29.530	29.306	5,426,980
2026-05-07	28.510	28.760	28.380	28.530	28.314	2,623,020
2026-05-06	28.970	29.030	28.470	28.600	28.383	3,180,554
2026-04-30	28.000	28.380	27.930	28.270	28.056	2,322,210
2026-04-29	27.600	28.200	27.600	28.110	27.897	2,067,835
2026-04-28	28.320	28.360	27.680	27.930	27.718	2,953,849
2026-04-27	28.140	28.390	27.570	28.300	28.086	3,628,903
2026-04-24	30.150	30.470	27.890	28.180	27.967	8,274,385

← NewerPage 2 of 21 · 1,218 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.