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
2026-04-24	30.150	30.470	27.890	28.180	27.967	8,274,385
2026-04-23	30.710	31.300	30.400	30.570	30.338	3,139,553
2026-04-22	31.000	31.170	30.650	31.000	30.765	2,783,812
2026-04-21	31.550	31.810	30.940	31.180	30.944	2,951,719
2026-04-20	30.830	31.920	30.650	31.550	31.311	5,368,436
2026-04-17	31.250	31.250	30.800	30.980	30.745	2,413,315
2026-04-16	30.690	31.190	30.690	31.070	30.835	3,338,864
2026-04-15	31.500	31.650	30.800	30.860	30.626	4,581,603
2026-04-14	30.720	31.300	30.470	31.250	31.013	4,211,292
2026-04-13	30.420	30.910	30.130	30.770	30.537	3,069,894
2026-04-10	30.230	30.780	30.230	30.420	30.190	3,084,913
2026-04-09	30.020	30.430	30.000	30.160	29.932	2,481,081
2026-04-08	30.010	30.490	30.010	30.430	30.200	4,665,663
2026-04-07	29.000	29.990	29.000	29.910	29.683	5,757,936
2026-04-03	29.150	29.210	28.100	28.370	28.155	2,141,227
2026-04-02	29.030	29.420	28.750	28.960	28.741	2,295,266
2026-04-01	29.420	29.530	29.030	29.220	28.999	2,227,700
2026-03-31	28.900	29.530	28.810	29.240	29.019	3,159,436
2026-03-30	28.500	29.150	28.500	28.950	28.731	1,987,779
2026-03-27	28.510	29.060	28.300	28.850	28.631	2,082,631
2026-03-26	29.210	29.220	28.490	28.750	28.532	3,545,853
2026-03-25	28.400	29.610	28.250	29.200	28.979	5,365,747
2026-03-24	27.740	29.050	27.200	28.630	28.413	6,190,351
2026-03-23	28.030	28.470	27.000	27.170	26.964	3,801,866
2026-03-20	29.860	30.050	28.660	28.670	28.453	3,124,264
2026-03-19	30.770	30.790	29.500	29.740	29.515	3,552,877
2026-03-18	31.250	31.250	30.290	31.050	30.815	2,846,851
2026-03-17	31.660	31.680	30.990	31.010	30.775	2,031,440
2026-03-16	31.300	31.570	31.100	31.510	31.271	2,522,911
2026-03-13	31.100	31.610	30.960	31.030	30.795	3,129,991
2026-03-12	32.000	32.240	31.210	31.310	31.073	4,449,976
2026-03-11	33.140	33.140	32.030	32.120	31.877	4,815,267
2026-03-10	32.500	33.310	32.470	32.890	32.641	4,588,956
2026-03-09	33.190	33.810	32.190	32.800	32.552	5,531,972
2026-03-06	33.660	33.930	33.210	33.360	33.107	5,805,073
2026-03-05	34.400	34.520	33.630	33.930	33.673	7,712,678
2026-03-04	32.990	34.860	31.600	34.630	34.368	11,947,950
2026-03-03	35.000	35.000	33.330	33.390	33.137	12,001,020
2026-03-02	34.160	35.890	33.600	35.680	35.410	20,934,100
2026-02-27	33.450	33.450	32.990	33.260	33.008	3,954,544
2026-02-26	33.090	33.460	32.950	33.450	33.197	4,622,367
2026-02-25	33.000	33.410	32.930	33.260	33.008	4,509,700
2026-02-24	32.820	33.470	32.630	33.170	32.919	4,793,036
2026-02-13	32.430	33.250	32.430	32.810	32.561	4,048,100
2026-02-12	32.690	32.840	32.240	32.410	32.165	3,056,283
2026-02-11	32.810	33.090	32.600	32.690	32.442	2,976,402
2026-02-10	32.660	33.280	32.420	32.970	32.720	4,400,913
2026-02-09	32.520	32.680	32.220	32.600	32.353	3,084,798
2026-02-06	32.020	32.560	31.800	32.090	31.847	2,879,012
2026-02-05	32.300	32.970	32.080	32.220	31.976	3,106,984
2026-02-04	32.270	33.290	32.180	32.570	32.323	4,848,357
2026-02-03	31.900	32.540	31.860	32.460	32.214	3,269,574
2026-02-02	32.170	32.980	31.770	31.770	31.529	3,619,692
2026-01-30	32.880	33.050	31.900	32.440	32.194	4,284,489
2026-01-29	33.510	33.800	32.860	32.880	32.631	5,025,587
2026-01-28	34.050	34.290	33.450	33.580	33.326	5,091,183
2026-01-27	33.500	34.210	32.700	34.160	33.901	6,749,700
2026-01-26	35.030	35.100	33.430	33.700	33.445	8,437,433
2026-01-23	34.500	35.500	34.330	35.120	34.854	10,199,400
2026-01-22	33.450	35.140	33.450	34.590	34.328	8,818,925

← NewerPage 3 of 21 · 1,213 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.