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
2024-10-30	32.400	34.580	31.730	33.960	33.494	22,166,750
2024-10-29	32.050	33.200	31.600	32.180	31.739	13,919,200
2024-10-28	31.970	32.750	31.510	32.360	31.916	12,361,150
2024-10-25	31.630	32.480	31.410	31.690	31.255	11,305,300
2024-10-24	32.560	33.000	31.710	31.930	31.492	12,818,340
2024-10-23	32.100	34.980	32.000	33.100	32.646	20,260,131
2024-10-22	34.560	35.200	32.200	32.620	32.172	18,952,850
2024-10-21	33.070	36.080	33.010	34.380	33.908	25,555,939
2024-10-18	31.740	33.880	30.880	32.940	32.488	21,885,230
2024-10-17	32.250	32.790	31.130	32.380	31.936	22,001,439
2024-10-16	33.000	34.300	31.970	32.360	31.916	24,856,010
2024-10-15	30.310	38.500	29.860	34.860	34.382	40,627,621
2024-10-14	29.480	33.000	28.630	32.750	32.301	30,033,080
2024-10-11	29.200	29.780	27.270	27.600	27.221	16,078,010
2024-10-10	30.340	33.500	29.220	30.810	30.387	22,846,430
2024-10-09	28.350	35.060	27.530	30.030	29.618	27,108,961
2024-10-08	30.490	30.490	26.840	30.490	30.072	24,520,439
2024-09-30	23.000	25.690	22.350	25.410	25.061	20,526,471
2024-09-27	20.970	21.950	20.720	21.620	21.323	12,718,800
2024-09-26	20.370	20.780	20.150	20.720	20.436	9,711,895
2024-09-25	19.770	20.860	19.600	20.420	20.140	10,913,900
2024-09-24	19.210	19.700	19.110	19.670	19.400	7,255,770
2024-09-23	19.080	19.350	19.020	19.100	18.838	3,805,882
2024-09-20	19.250	19.280	18.880	19.080	18.818	3,366,949
2024-09-19	19.280	19.330	18.730	19.280	19.016	4,956,529
2024-09-18	18.810	19.200	18.670	19.130	18.868	3,905,815
2024-09-13	19.070	19.200	18.680	18.680	18.424	3,700,709
2024-09-12	19.170	19.460	18.970	18.970	18.710	3,443,544
2024-09-11	19.200	19.300	18.910	19.070	18.808	2,558,915
2024-09-10	19.000	19.490	18.980	19.270	19.006	3,521,899
2024-09-09	18.650	19.250	18.620	19.090	18.828	3,100,508
2024-09-06	19.360	19.490	18.930	19.080	18.818	4,842,243
2024-09-05	19.090	19.430	19.090	19.270	19.006	3,628,617
2024-09-04	19.000	19.370	18.820	19.180	18.917	3,636,865
2024-09-03	19.230	19.450	19.070	19.250	18.986	4,057,360
2024-09-02	19.130	19.680	19.050	19.060	18.799	5,532,900
2024-08-30	18.980	19.480	18.970	19.180	18.917	6,510,902
2024-08-29	18.300	18.850	18.210	18.700	18.443	4,342,878
2024-08-28	18.200	18.840	18.180	18.500	18.246	3,494,946
2024-08-27	19.150	19.370	18.460	18.510	18.256	5,657,475
2024-08-26	19.330	19.330	18.920	19.200	18.937	4,484,768
2024-08-23	19.740	19.830	18.950	19.160	18.897	6,543,527
2024-08-22	20.300	20.480	19.720	19.760	19.489	6,734,412
2024-08-21	20.590	20.590	20.000	20.400	20.120	6,219,693
2024-08-20	21.300	21.300	20.520	20.670	20.386	10,172,650
2024-08-19	20.760	22.090	20.650	21.760	21.461	16,106,220
2024-08-16	21.010	21.230	20.520	20.900	20.613	9,218,203
2024-08-15	21.260	21.350	20.640	21.130	20.840	11,766,570
2024-08-14	21.290	21.640	21.000	21.370	21.077	17,792,340
2024-08-13	18.900	22.500	18.900	21.250	20.958	21,357,670
2024-08-12	19.250	19.350	18.680	18.950	18.690	4,808,741
2024-08-09	19.700	19.920	19.300	19.450	19.183	5,754,205
2024-08-08	20.880	20.950	19.710	19.750	19.479	11,330,590
2024-08-07	20.320	21.180	20.200	21.160	20.870	13,326,720
2024-08-06	19.900	21.000	19.600	20.510	20.229	10,239,720
2024-08-05	19.950	20.780	19.680	19.690	19.420	9,148,706
2024-08-02	20.480	21.320	20.300	20.310	20.031	11,421,680
2024-08-01	20.730	21.780	20.640	20.790	20.505	14,311,130
2024-07-31	20.420	20.970	19.950	20.820	20.534	14,904,470
2024-07-30	20.230	21.440	19.900	20.690	20.406	14,246,880

← NewerPage 9 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.