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
2025-01-23	25.650	26.080	25.300	25.300	24.953	3,705,940
2025-01-22	25.760	25.760	25.210	25.360	25.012	2,190,548
2025-01-21	26.250	26.260	25.390	25.760	25.407	3,184,550
2025-01-20	25.880	26.210	25.790	26.150	25.791	3,317,765
2025-01-17	25.410	26.080	25.340	25.860	25.505	3,504,795
2025-01-16	25.690	26.060	25.310	25.540	25.190	3,173,407
2025-01-15	26.160	26.200	25.560	25.590	25.239	3,382,447
2025-01-14	25.280	26.080	25.020	26.070	25.712	4,104,085
2025-01-13	24.700	25.490	24.260	25.130	24.785	2,828,428
2025-01-10	25.990	26.350	24.950	24.970	24.627	4,409,190
2025-01-09	25.360	26.300	25.150	25.950	25.594	4,863,506
2025-01-08	25.290	25.880	24.690	25.420	25.071	4,291,957
2025-01-07	25.010	25.310	24.800	25.290	24.943	2,835,568
2025-01-06	24.750	25.250	24.200	24.940	24.598	3,506,560
2025-01-03	25.900	26.080	24.670	24.750	24.410	4,588,495
2025-01-02	27.020	27.090	25.580	25.870	25.515	4,427,926
2024-12-31	28.140	28.140	27.000	27.020	26.649	6,121,856
2024-12-30	28.380	29.170	27.720	28.140	27.754	7,167,146
2024-12-27	28.500	29.300	27.950	28.460	28.070	9,015,854
2024-12-26	27.190	27.930	27.190	27.620	27.241	2,846,750
2024-12-25	27.750	27.750	26.760	27.240	26.866	2,942,313
2024-12-24	27.570	27.880	27.150	27.720	27.340	2,550,774
2024-12-23	28.500	28.550	27.400	27.470	27.093	3,441,429
2024-12-20	28.100	28.800	27.910	28.500	28.109	3,966,555
2024-12-19	27.530	28.230	27.310	28.100	27.714	3,557,860
2024-12-18	27.550	28.050	27.190	27.800	27.419	3,049,664
2024-12-17	28.280	28.500	27.400	27.500	27.123	4,934,779
2024-12-16	28.730	29.020	28.090	28.290	27.902	4,478,406
2024-12-13	29.640	29.720	28.800	28.870	28.474	5,344,049
2024-12-12	29.600	30.300	29.450	29.930	29.519	7,041,748
2024-12-11	29.490	29.760	29.200	29.640	29.233	5,156,342
2024-12-10	29.990	30.020	29.300	29.520	29.115	7,541,742
2024-12-09	29.500	29.620	28.730	29.120	28.721	4,185,990
2024-12-06	29.910	29.950	29.300	29.560	29.154	5,161,257
2024-12-05	28.970	29.960	28.830	29.720	29.312	5,486,097
2024-12-04	29.250	29.530	28.750	28.980	28.582	4,084,256
2024-12-03	29.700	29.830	29.020	29.400	28.997	5,309,723
2024-12-02	29.180	29.960	29.100	29.830	29.421	7,005,024
2024-11-29	28.440	29.290	28.290	28.880	28.484	6,631,740
2024-11-28	28.730	29.530	28.730	28.780	28.385	5,061,716
2024-11-27	27.880	28.940	27.570	28.940	28.543	6,225,270
2024-11-26	28.800	29.080	28.010	28.080	27.695	5,320,158
2024-11-25	28.940	29.420	28.200	28.870	28.474	7,995,190
2024-11-22	29.870	31.760	28.910	29.520	29.115	12,918,940
2024-11-21	29.760	30.430	29.410	29.870	29.460	5,669,846
2024-11-20	29.300	30.040	29.120	29.890	29.480	5,931,510
2024-11-19	28.510	29.680	28.470	29.400	28.997	8,323,465
2024-11-18	30.350	30.860	27.910	28.220	27.833	9,263,952
2024-11-15	32.540	32.790	30.030	30.220	29.805	11,735,930
2024-11-14	33.000	33.850	32.500	32.540	32.094	7,813,537
2024-11-13	32.160	33.300	32.110	33.240	32.784	6,601,560
2024-11-12	34.000	34.330	32.500	32.990	32.537	11,893,360
2024-11-11	34.190	34.600	32.810	34.020	33.553	12,039,920
2024-11-08	33.210	34.590	33.010	33.920	33.455	16,217,020
2024-11-07	33.750	33.750	31.880	33.230	32.774	19,419,830
2024-11-06	35.500	36.800	34.010	34.810	34.332	21,696,490
2024-11-05	35.360	38.800	35.010	36.290	35.792	25,545,881
2024-11-04	36.800	37.290	34.500	35.390	34.904	17,949,830
2024-11-01	34.000	36.200	33.660	35.800	35.309	26,396,369
2024-10-31	33.490	35.600	32.500	34.350	33.879	23,903,750

← NewerPage 8 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.