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
2025-07-25	38.660	38.660	37.630	37.680	37.395	14,758,230
2025-07-24	38.400	39.380	38.300	38.600	38.308	23,406,330
2025-07-23	40.920	42.800	38.750	39.070	38.774	36,883,059
2025-07-22	43.110	46.990	41.860	42.860	42.535	56,933,922
2025-07-21	35.600	41.050	35.600	41.050	40.739	36,742,848
2025-07-18	34.000	34.430	33.630	34.210	33.951	8,080,514
2025-07-17	33.630	34.350	33.250	34.090	33.832	9,828,792
2025-07-16	33.040	33.590	32.830	33.380	33.127	5,319,228
2025-07-15	34.000	34.290	32.700	33.070	32.820	10,079,710
2025-07-14	34.150	34.900	34.030	34.290	34.030	7,794,992
2025-07-11	33.700	34.450	33.410	34.320	34.060	7,698,811
2025-07-10	34.760	34.770	33.330	33.810	33.554	11,710,820
2025-07-09	35.100	36.260	34.710	35.140	34.874	11,863,800
2025-07-08	35.330	35.540	34.890	35.020	34.755	8,454,660
2025-07-07	34.880	35.740	34.160	35.400	35.132	8,808,492
2025-07-04	35.500	35.830	34.690	35.200	34.933	11,938,810
2025-07-03	34.980	36.600	34.870	36.040	35.767	13,658,310
2025-07-02	35.830	37.660	35.010	35.310	35.043	21,053,811
2025-07-01	37.990	37.990	36.310	36.410	36.134	24,758,570
2025-06-30	34.630	38.750	34.220	38.700	38.407	30,898,961
2025-06-27	34.590	35.400	34.030	34.600	34.338	19,086,359
2025-06-26	33.350	37.060	33.330	34.750	34.487	30,747,930
2025-06-25	30.400	35.990	30.400	34.020	33.762	27,168,539
2025-06-24	30.450	31.190	30.080	30.680	30.448	13,751,260
2025-06-23	31.280	32.190	31.180	31.490	31.251	11,487,890
2025-06-20	32.060	32.060	30.870	31.430	31.192	13,690,160
2025-06-19	31.250	32.890	31.060	32.780	32.532	21,181,141
2025-06-18	30.750	33.500	30.680	32.130	31.887	24,120,801
2025-06-17	29.740	31.360	29.580	31.110	30.874	16,725,141
2025-06-16	29.930	30.500	29.370	30.110	29.882	12,003,180
2025-06-13	29.000	31.500	28.900	30.440	30.209	20,668,859
2025-06-12	28.680	28.680	28.240	28.460	28.244	3,416,022
2025-06-11	28.650	28.840	28.350	28.690	28.473	3,158,677
2025-06-10	29.200	29.200	28.030	28.620	28.403	6,720,471
2025-06-09	29.180	29.650	29.180	29.270	29.048	5,431,287
2025-06-06	29.430	29.990	29.380	29.380	29.157	6,597,786
2025-06-05	29.770	29.770	29.090	29.390	29.167	5,306,292
2025-06-04	29.680	30.170	29.560	29.770	29.545	5,748,785
2025-06-03	30.250	30.490	29.650	29.890	29.664	8,577,720
2025-05-30	28.730	30.400	28.680	29.880	29.654	11,019,490
2025-05-29	28.330	29.130	28.300	29.070	28.671	4,106,516
2025-05-28	29.600	29.660	28.300	28.500	28.109	6,884,550
2025-05-27	29.400	29.780	29.250	29.770	29.362	6,351,399
2025-05-26	28.880	29.850	28.880	29.500	29.095	5,992,722
2025-05-23	28.920	29.600	28.790	28.870	28.474	6,131,392
2025-05-22	28.780	29.790	28.530	29.090	28.691	9,597,283
2025-05-21	29.470	29.500	28.490	28.950	28.553	6,701,079
2025-05-20	30.190	30.280	29.350	29.480	29.076	7,498,969
2025-05-19	29.500	30.600	29.040	30.250	29.835	9,641,850
2025-05-16	29.480	30.300	29.330	29.360	28.957	7,068,811
2025-05-15	30.370	30.990	29.570	29.670	29.263	8,942,482
2025-05-14	30.730	31.190	30.010	30.200	29.786	9,884,099
2025-05-13	31.550	32.120	30.600	30.730	30.308	17,299,561
2025-05-12	30.000	32.150	29.900	31.830	31.393	25,127,529
2025-05-09	30.650	31.440	29.900	30.620	30.200	20,515,119
2025-05-08	29.780	31.000	29.600	30.870	30.446	22,346,660
2025-05-07	28.600	31.730	28.600	30.360	29.943	26,123,199
2025-05-06	27.220	27.830	27.170	27.830	27.448	4,474,546
2025-04-30	27.100	27.700	27.100	27.220	26.847	5,026,982
2025-04-29	26.550	26.900	26.300	26.670	26.304	4,244,792

← NewerPage 6 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.