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
2025-04-28	28.320	28.400	26.430	26.510	26.146	10,779,920
2025-04-25	28.420	28.790	28.270	28.720	28.326	5,634,890
2025-04-24	29.040	29.780	28.070	28.420	28.030	9,601,022
2025-04-23	29.680	29.970	29.160	29.330	28.928	7,112,373
2025-04-22	29.700	30.420	29.560	29.590	29.184	8,947,151
2025-04-21	28.920	30.190	28.920	30.010	29.598	11,122,590
2025-04-18	29.610	30.060	29.160	29.160	28.760	8,591,240
2025-04-17	29.640	30.300	29.240	29.750	29.342	12,589,660
2025-04-16	30.000	30.640	28.910	29.300	28.898	10,026,520
2025-04-15	30.070	30.550	29.420	29.900	29.490	10,375,450
2025-04-14	29.950	30.670	29.660	30.580	30.160	17,733,391
2025-04-11	29.020	30.880	29.020	30.220	29.805	19,355,090
2025-04-10	29.190	30.490	29.190	29.610	29.204	26,896,230
2025-04-09	24.100	29.160	24.020	29.160	28.760	22,855,301
2025-04-08	24.000	25.000	23.700	24.300	23.967	6,889,485
2025-04-07	26.000	26.820	22.720	23.710	23.385	9,370,731
2025-04-03	27.380	28.080	27.260	27.680	27.300	4,846,768
2025-04-02	28.060	28.190	27.550	27.630	27.251	4,586,658
2025-04-01	28.270	28.790	27.980	28.070	27.685	5,014,780
2025-03-31	27.310	28.260	27.250	27.900	27.517	4,794,945
2025-03-28	28.960	29.400	27.710	27.800	27.419	10,820,440
2025-03-27	30.900	31.390	29.810	29.860	29.450	9,323,327
2025-03-26	30.450	30.760	29.760	30.070	29.657	9,204,252
2025-03-25	29.550	31.490	29.420	30.630	30.210	12,750,270
2025-03-24	30.390	31.080	28.780	29.900	29.490	13,818,360
2025-03-21	30.080	32.230	30.000	30.920	30.496	23,413,600
2025-03-20	28.890	31.820	28.680	30.350	29.934	22,394,721
2025-03-19	28.260	29.300	27.960	28.900	28.504	11,312,840
2025-03-18	28.340	28.650	28.010	28.260	27.872	4,844,587
2025-03-17	28.480	29.090	28.450	28.510	28.119	5,671,780
2025-03-14	28.780	28.790	27.930	28.480	28.089	6,377,632
2025-03-13	28.500	28.820	27.930	28.780	28.385	7,474,534
2025-03-12	29.320	29.490	28.500	28.580	28.188	8,458,865
2025-03-11	28.020	29.290	28.000	29.140	28.740	10,144,190
2025-03-10	28.280	29.230	28.120	28.670	28.277	10,837,390
2025-03-07	27.590	28.900	27.550	28.120	27.734	10,837,930
2025-03-06	27.480	28.080	27.250	27.800	27.419	7,244,801
2025-03-05	27.110	27.460	26.820	27.280	26.906	5,560,344
2025-03-04	25.960	27.800	25.960	27.350	26.975	8,558,833
2025-03-03	26.180	27.330	26.110	26.230	25.870	5,391,108
2025-02-28	27.300	27.300	25.620	25.810	25.456	5,352,365
2025-02-27	27.620	27.620	26.550	27.160	26.787	4,884,836
2025-02-26	27.600	27.850	27.350	27.650	27.271	4,983,225
2025-02-25	27.660	27.990	27.420	27.580	27.202	4,390,251
2025-02-24	27.790	28.120	27.450	27.930	27.547	5,581,311
2025-02-21	28.000	28.180	27.630	27.890	27.507	6,987,263
2025-02-20	26.810	28.450	26.530	28.220	27.833	10,085,040
2025-02-19	26.580	26.850	26.080	26.850	26.482	3,777,816
2025-02-18	27.350	27.460	26.360	26.380	26.018	3,851,242
2025-02-17	27.190	27.670	27.110	27.360	26.985	4,045,736
2025-02-14	27.490	27.490	26.860	27.120	26.748	4,078,649
2025-02-13	27.310	27.820	27.040	27.430	27.054	7,096,627
2025-02-12	27.370	27.370	26.960	27.270	26.896	3,627,955
2025-02-11	27.650	27.660	27.160	27.160	26.787	3,673,384
2025-02-10	27.320	27.700	27.000	27.610	27.231	6,087,650
2025-02-07	26.800	27.480	26.610	26.970	26.600	6,029,701
2025-02-06	25.880	26.800	25.800	26.800	26.432	5,488,406
2025-02-05	25.230	26.100	25.210	25.880	25.525	3,932,948
2025-01-27	25.680	26.080	25.230	25.270	24.923	3,760,569
2025-01-24	25.300	25.480	25.120	25.300	24.953	2,922,205

← NewerPage 7 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.