Jiangxi Xinyu Guoke Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 21.970 | 22.470 | 21.500 | 21.510 | 21.510 | 6,946,983 |
| 2026-10-21 | 21.500 | 22.660 | 21.500 | 22.010 | 22.010 | 6,457,447 |
| 2026-10-20 | 22.010 | 22.100 | 21.410 | 21.660 | 21.660 | 5,518,517 |
| 2026-10-19 | 21.990 | 22.200 | 21.500 | 22.180 | 22.180 | 8,122,650 |
| 2026-10-16 | 20.750 | 22.980 | 20.570 | 21.990 | 21.990 | 11,574,455 |
| 2026-10-15 | 20.800 | 21.020 | 20.380 | 20.440 | 20.440 | 2,027,359 |
| 2026-10-14 | 21.340 | 21.650 | 20.880 | 21.120 | 21.120 | 2,690,200 |
| 2026-10-13 | 20.300 | 21.580 | 20.160 | 21.450 | 21.450 | 3,977,044 |
| 2026-10-12 | 20.450 | 20.830 | 20.320 | 20.510 | 20.510 | 1,680,400 |
| 2026-10-09 | 21.150 | 21.190 | 19.980 | 20.580 | 20.580 | 2,475,886 |
| 2026-10-08 | 21.060 | 21.770 | 20.750 | 20.850 | 20.850 | 2,249,624 |
| 2026-09-30 | 21.270 | 21.450 | 20.940 | 21.100 | 21.100 | 1,769,107 |
| 2026-09-29 | 20.950 | 21.070 | 20.740 | 20.850 | 20.850 | 1,282,232 |
| 2026-09-28 | 21.260 | 21.400 | 20.870 | 20.990 | 20.990 | 1,977,473 |
| 2026-09-24 | 21.460 | 21.880 | 21.330 | 21.450 | 21.450 | 1,983,858 |
| 2026-09-23 | 21.820 | 21.870 | 21.410 | 21.490 | 21.490 | 2,296,242 |
| 2026-09-22 | 22.340 | 22.340 | 21.760 | 21.950 | 21.950 | 2,290,343 |
Page 1 of 1 · 17 trading days
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.