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 |
| 2021-10-22 | 41.200 | 42.620 | 41.100 | 41.440 | 25.317 | 2,534,999 |
| 2021-10-21 | 42.700 | 43.000 | 40.820 | 40.960 | 25.024 | 3,817,842 |
| 2021-10-20 | 42.510 | 43.500 | 42.260 | 42.870 | 26.191 | 2,657,461 |
| 2021-10-19 | 42.800 | 43.100 | 42.200 | 42.510 | 25.971 | 3,023,388 |
| 2021-10-18 | 42.810 | 43.800 | 42.700 | 42.870 | 26.191 | 3,430,382 |
| 2021-10-15 | 42.750 | 43.450 | 42.200 | 42.840 | 26.173 | 3,952,979 |
| 2021-10-14 | 41.940 | 43.500 | 41.700 | 42.770 | 26.130 | 3,939,818 |
← NewerPage 21 of 21 · 1,219 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.