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
2025-10-27	31.310	31.710	31.210	31.630	31.390	6,572,360
2025-10-24	31.380	33.000	30.910	31.770	31.529	11,819,640
2025-10-23	30.310	30.540	29.730	30.460	30.229	2,719,724
2025-10-22	30.550	30.790	30.300	30.450	30.219	2,032,188
2025-10-21	30.370	30.840	30.270	30.700	30.467	2,201,782
2025-10-20	30.210	30.910	30.120	30.450	30.219	3,065,745
2025-10-17	31.080	31.440	30.030	30.030	29.803	4,169,160
2025-10-16	31.740	32.190	31.100	31.160	30.924	4,255,782
2025-10-15	31.640	31.760	30.900	31.740	31.500	4,263,247
2025-10-14	31.950	32.320	31.510	31.690	31.450	6,083,367
2025-10-13	30.960	32.450	30.500	32.220	31.976	8,385,378
2025-10-10	31.340	32.080	31.140	31.750	31.510	6,713,070
2025-10-09	31.400	31.540	30.760	31.370	31.132	4,447,861
2025-09-30	31.000	31.540	30.920	31.460	31.222	4,355,288
2025-09-29	30.910	30.940	30.130	30.830	30.596	4,044,578
2025-09-26	30.870	31.680	30.730	30.920	30.686	4,858,020
2025-09-25	31.500	31.550	30.880	30.880	30.646	3,421,913
2025-09-24	31.300	31.550	30.950	31.490	31.251	3,509,928
2025-09-23	31.790	31.820	30.530	31.310	31.073	4,926,980
2025-09-22	31.970	32.500	31.500	31.810	31.569	3,256,301
2025-09-19	31.280	32.390	31.240	31.940	31.698	5,885,861
2025-09-18	31.980	32.360	31.060	31.240	31.003	7,933,189
2025-09-17	32.600	32.720	32.200	32.300	32.055	4,089,329
2025-09-16	32.280	32.650	32.060	32.610	32.363	4,071,531
2025-09-15	32.980	33.090	32.270	32.270	32.026	4,771,731
2025-09-12	32.620	33.300	32.400	32.940	32.691	5,809,190
2025-09-11	32.100	32.750	31.920	32.580	32.333	4,775,303
2025-09-10	31.850	32.590	31.830	32.250	32.006	3,019,672
2025-09-09	32.880	32.880	31.900	31.990	31.748	4,887,988
2025-09-08	32.190	33.310	32.190	32.870	32.621	5,759,165
2025-09-05	31.680	32.320	31.410	32.110	31.867	5,748,486
2025-09-04	32.830	33.000	31.000	31.670	31.430	8,818,247
2025-09-03	37.150	37.260	32.500	32.820	32.571	11,645,620
2025-09-02	37.400	37.510	36.250	36.880	36.601	6,774,038
2025-09-01	38.010	38.100	37.290	37.610	37.325	7,109,882
2025-08-29	37.000	38.420	36.910	38.390	38.099	10,035,740
2025-08-28	37.060	37.800	35.900	37.670	37.385	9,280,773
2025-08-27	38.500	38.600	37.000	37.090	36.809	13,651,530
2025-08-26	39.800	39.800	38.880	38.920	38.625	11,170,420
2025-08-25	39.000	40.940	38.700	40.260	39.955	19,045,420
2025-08-22	39.000	39.500	37.880	39.220	38.923	12,633,960
2025-08-21	39.870	39.870	38.600	38.950	38.655	12,297,130
2025-08-20	38.190	40.790	37.900	39.870	39.568	22,305,301
2025-08-19	38.660	38.760	38.100	38.230	37.940	8,880,185
2025-08-18	37.460	38.850	37.460	38.770	38.476	12,183,340
2025-08-15	37.110	37.570	36.910	37.570	37.285	9,106,603
2025-08-14	38.430	38.630	37.350	37.350	37.067	11,554,380
2025-08-13	38.550	39.570	38.210	38.660	38.367	11,099,970
2025-08-12	39.920	39.970	38.000	38.580	38.288	11,893,060
2025-08-11	39.530	40.190	39.100	39.780	39.479	10,759,410
2025-08-08	40.520	41.160	39.490	39.520	39.221	13,652,860
2025-08-07	40.600	40.980	39.500	40.840	40.531	18,606,551
2025-08-06	39.010	41.980	38.970	41.140	40.828	26,378,830
2025-08-05	39.430	40.370	39.010	39.270	38.973	17,471,750
2025-08-04	36.860	40.270	36.850	39.820	39.518	21,814,369
2025-08-01	39.170	39.190	37.090	37.100	36.819	13,316,950
2025-07-31	38.850	39.870	38.450	39.190	38.893	15,187,780
2025-07-30	39.400	40.360	38.660	39.080	38.784	18,278,980
2025-07-29	38.000	40.130	37.790	40.000	39.697	25,392,000
2025-07-28	37.810	38.670	37.720	38.140	37.851	16,998,770

← NewerPage 5 of 21 · 1,212 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.