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
2026-01-21	33.510	33.890	33.430	33.520	33.266	4,740,394
2026-01-20	35.170	35.230	33.120	33.510	33.256	9,357,683
2026-01-19	34.370	35.550	33.920	35.200	34.933	7,493,172
2026-01-16	35.140	35.330	33.920	34.490	34.229	9,568,590
2026-01-15	35.600	35.880	34.840	35.230	34.963	8,056,802
2026-01-14	35.820	36.950	35.280	35.990	35.717	15,137,180
2026-01-13	38.830	38.830	35.650	36.000	35.727	21,195,100
2026-01-12	38.000	39.940	37.520	39.480	39.181	25,708,650
2026-01-09	36.980	38.500	36.480	37.500	37.216	23,459,561
2026-01-08	35.250	37.360	34.930	36.590	36.313	16,800,340
2026-01-07	35.660	35.660	34.930	35.280	35.013	9,098,842
2026-01-06	35.220	36.080	35.020	36.020	35.747	11,715,490
2026-01-05	35.910	36.160	34.750	35.570	35.301	12,820,470
2025-12-31	34.740	35.740	34.600	35.520	35.251	11,358,050
2025-12-30	35.000	35.680	34.450	34.740	34.477	10,161,520
2025-12-29	35.340	35.690	34.800	35.220	34.953	11,017,930
2025-12-26	34.500	36.480	34.440	35.690	35.420	18,138,949
2025-12-25	33.870	34.950	33.870	34.800	34.536	13,554,150
2025-12-24	32.620	34.260	32.370	34.050	33.792	11,366,100
2025-12-23	33.560	33.800	32.580	32.970	32.720	7,974,683
2025-12-22	34.010	35.300	32.850	33.130	32.879	12,168,530
2025-12-19	32.000	32.980	31.900	32.670	32.423	5,979,594
2025-12-18	31.300	32.780	31.250	32.240	31.996	6,287,966
2025-12-17	32.080	32.500	30.750	31.610	31.371	7,054,873
2025-12-16	34.150	34.150	32.200	32.200	31.956	9,297,442
2025-12-15	33.410	34.650	32.280	34.300	34.040	10,021,880
2025-12-12	33.370	34.380	33.300	33.870	33.613	6,625,996
2025-12-11	34.130	34.400	33.490	33.570	33.316	7,792,789
2025-12-10	33.160	34.480	33.050	34.470	34.209	10,336,510
2025-12-09	33.180	34.180	33.050	33.440	33.187	8,143,573
2025-12-08	33.330	34.680	33.220	33.480	33.226	15,721,180
2025-12-05	31.650	32.550	31.390	32.520	32.274	5,840,955
2025-12-04	31.510	32.460	31.380	31.790	31.549	4,884,377
2025-12-03	33.220	33.340	31.800	31.820	31.579	8,397,572
2025-12-02	32.970	33.410	32.400	33.380	33.127	6,559,399
2025-12-01	33.360	33.740	33.080	33.150	32.899	7,942,730
2025-11-28	33.120	33.770	32.930	33.420	33.167	7,794,633
2025-11-27	33.050	33.800	32.920	33.180	32.929	8,647,268
2025-11-26	34.630	34.630	33.020	33.470	33.216	14,110,440
2025-11-25	35.280	35.290	34.400	34.970	34.705	18,703,020
2025-11-24	33.160	36.550	33.160	36.190	35.916	26,067,109
2025-11-21	32.960	35.660	32.090	34.090	33.832	23,693,721
2025-11-20	32.000	33.560	31.800	33.060	32.810	14,852,230
2025-11-19	31.310	33.000	31.030	32.450	32.204	13,647,280
2025-11-18	32.000	32.290	30.920	31.160	30.924	7,701,389
2025-11-17	32.090	33.300	32.090	32.290	32.045	12,169,360
2025-11-14	31.090	31.680	31.000	31.070	30.835	3,539,114
2025-11-13	31.260	31.490	30.930	31.030	30.795	3,257,574
2025-11-12	31.600	31.600	30.680	31.250	31.013	3,857,359
2025-11-11	32.110	32.350	31.530	31.670	31.430	4,457,442
2025-11-10	31.990	32.500	31.700	32.400	32.155	5,574,825
2025-11-07	32.430	33.180	32.270	32.520	32.274	9,662,488
2025-11-06	31.770	32.190	31.530	32.150	31.906	4,955,154
2025-11-05	31.690	32.050	31.380	31.770	31.529	3,132,849
2025-11-04	31.990	32.100	31.350	31.640	31.400	3,651,748
2025-11-03	31.930	32.160	31.530	32.160	31.916	4,162,282
2025-10-31	32.240	32.250	31.690	31.790	31.549	5,246,807
2025-10-30	32.310	32.850	32.080	32.300	32.055	7,037,740
2025-10-29	32.190	33.060	31.920	32.740	32.492	9,276,070
2025-10-28	31.410	33.670	31.260	32.520	32.274	12,880,900

← NewerPage 4 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.