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
2022-02-09	34.320	36.650	34.040	35.970	21.975	5,213,847
2022-02-08	35.000	35.000	33.700	34.190	20.888	2,863,144
2022-02-07	34.340	35.120	33.950	34.590	21.132	2,594,648
2022-01-28	33.840	34.280	32.900	33.950	20.741	3,425,746
2022-01-27	34.320	35.850	33.330	33.500	20.466	5,149,158
2022-01-26	35.700	36.600	34.440	34.710	21.206	6,278,640
2022-01-25	35.780	40.020	35.760	37.330	22.806	8,848,450
2022-01-24	35.320	35.540	34.610	34.800	21.261	1,438,938
2022-01-21	35.200	35.670	34.660	35.330	21.584	1,487,222
2022-01-20	36.550	37.080	35.300	35.430	21.645	2,474,115
2022-01-19	37.200	37.620	36.520	36.900	22.544	1,575,954
2022-01-18	38.500	38.800	37.410	37.560	22.947	2,549,814
2022-01-17	36.320	38.500	36.320	38.370	23.442	3,299,271
2022-01-14	36.510	37.380	36.140	36.750	22.452	2,162,974
2022-01-13	36.440	36.860	35.800	36.500	22.299	2,576,853
2022-01-12	37.200	37.260	35.800	36.250	22.146	4,033,725
2022-01-11	38.540	38.950	30.740	37.210	22.733	1,949,482
2022-01-10	38.530	38.720	38.110	38.420	23.472	1,384,007
2022-01-07	39.070	39.250	38.410	38.410	23.466	1,495,894
2022-01-06	39.150	39.170	38.520	38.980	23.814	1,475,475
2022-01-05	39.850	40.300	38.800	39.030	23.845	2,577,797
2022-01-04	39.870	40.190	39.620	39.960	24.413	2,351,828
2021-12-31	39.610	40.080	39.570	39.570	24.175	1,895,055
2021-12-30	39.500	40.150	39.260	39.630	24.211	2,460,492
2021-12-29	39.290	40.000	39.080	39.580	24.181	2,565,038
2021-12-28	38.780	39.220	38.640	39.160	23.924	1,513,841
2021-12-27	38.520	38.980	38.100	38.810	23.710	1,964,770
2021-12-24	39.920	40.060	38.510	38.510	23.527	2,781,964
2021-12-23	40.300	40.370	39.800	39.810	24.321	2,043,493
2021-12-22	40.160	40.500	39.930	40.020	24.450	2,150,348
2021-12-21	40.000	40.650	39.890	40.180	24.547	2,064,682
2021-12-20	41.310	41.780	39.810	40.080	24.486	3,783,637
2021-12-17	41.610	42.260	41.060	41.650	25.445	3,881,398
2021-12-16	42.600	42.790	41.750	41.840	25.562	3,204,371
2021-12-15	42.450	42.910	41.830	42.140	25.745	4,142,302
2021-12-14	41.600	42.200	41.350	42.040	25.684	3,402,312
2021-12-13	41.500	41.840	41.060	41.540	25.378	2,283,433
2021-12-10	42.000	42.190	41.440	41.650	25.445	2,678,923
2021-12-09	41.580	42.800	41.200	41.910	25.604	3,496,236
2021-12-08	41.350	41.900	41.060	41.580	25.403	2,622,631
2021-12-07	42.390	42.860	40.800	41.150	25.140	4,184,367
2021-12-06	41.920	43.800	41.570	42.590	26.020	5,490,019
2021-12-03	41.200	43.100	41.200	42.150	25.751	3,976,253
2021-12-02	42.460	42.470	41.180	41.200	25.171	3,619,278
2021-12-01	42.420	42.900	41.900	42.380	25.891	3,446,108
2021-11-30	42.380	43.360	42.380	42.730	26.105	4,582,135
2021-11-29	41.760	42.890	41.500	42.260	25.818	3,401,975
2021-11-26	42.210	42.660	42.200	42.320	25.855	2,237,318
2021-11-25	42.200	42.910	42.000	42.280	25.830	2,807,515
2021-11-24	43.350	43.800	42.420	42.560	26.001	4,147,287
2021-11-23	43.250	43.710	42.830	43.330	26.472	3,858,799
2021-11-22	43.150	43.150	42.500	42.990	26.264	3,065,576
2021-11-19	42.780	43.350	42.350	42.780	26.136	3,500,044
2021-11-18	42.200	43.350	42.200	42.920	26.221	4,626,831
2021-11-17	41.690	42.590	41.690	42.200	25.782	3,851,624
2021-11-16	45.300	45.300	42.000	42.040	25.684	8,679,678
2021-11-15	45.000	46.040	44.980	45.110	27.559	6,125,988
2021-11-12	44.220	46.110	44.070	45.550	27.828	9,344,019
2021-11-11	43.800	44.370	43.400	43.920	26.832	4,162,509
2021-11-10	44.300	45.490	43.900	44.190	26.997	5,211,905

← NewerPage 20 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.