Jiangxi Xinyu Guoke Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 43.810 | 45.200 | 43.800 | 44.560 | 27.223 | 5,575,746 |
| 2021-11-08 | 43.990 | 44.400 | 43.050 | 44.230 | 27.022 | 4,720,550 |
| 2021-11-05 | 45.590 | 45.590 | 43.840 | 43.890 | 26.814 | 6,817,133 |
| 2021-11-04 | 45.190 | 46.280 | 44.550 | 45.670 | 27.901 | 6,752,079 |
| 2021-11-03 | 46.000 | 46.370 | 44.900 | 45.600 | 27.859 | 9,889,836 |
| 2021-11-02 | 45.630 | 48.420 | 45.000 | 47.810 | 29.209 | 17,347,029 |
| 2021-11-01 | 43.790 | 45.610 | 43.360 | 44.500 | 27.187 | 7,977,791 |
| 2021-10-29 | 42.240 | 45.050 | 41.120 | 44.040 | 26.906 | 8,944,577 |
| 2021-10-28 | 42.610 | 44.460 | 42.320 | 42.590 | 26.020 | 8,203,977 |
| 2021-10-27 | 47.560 | 49.110 | 43.940 | 44.610 | 27.254 | 14,560,207 |
| 2021-10-26 | 42.000 | 43.050 | 41.850 | 43.050 | 26.301 | 4,275,518 |
| 2021-10-25 | 41.410 | 42.120 | 40.830 | 42.060 | 25.696 | 2,739,406 |
← NewerPage 21 of 21 · 1,212 trading days
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.