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
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
2026-09-21	21.860	22.480	21.720	22.230	22.230	2,631,600
2026-09-18	21.650	22.130	21.650	21.850	21.850	2,226,700
2026-09-17	22.050	22.080	21.410	21.640	21.640	3,143,400
2026-09-16	22.000	22.170	21.650	21.960	21.960	2,531,700
2026-09-15	22.550	22.600	21.780	21.790	21.790	4,883,988
2026-09-14	23.590	24.010	22.400	22.440	22.440	8,028,090
2026-09-11	22.700	23.900	22.620	23.540	23.540	10,938,040
2026-09-10	22.770	23.890	22.670	22.850	22.850	4,862,077
2026-09-09	22.880	23.230	22.300	22.900	22.900	4,774,998
2026-09-08	22.160	22.560	21.980	22.550	22.550	3,308,164
2026-09-07	22.400	22.550	22.010	22.150	22.150	3,400,996
2026-09-04	22.300	22.910	22.220	22.470	22.470	5,335,988
2026-09-03	22.650	22.880	21.960	22.340	22.340	8,139,651
2026-09-02	22.020	23.310	22.010	23.050	23.050	11,261,722
2026-09-01	21.640	22.580	21.640	22.240	22.240	4,560,300
2026-08-31	21.350	21.820	21.350	21.750	21.750	2,122,017
2026-08-28	21.150	21.780	21.150	21.500	21.500	2,845,600
2026-08-27	21.190	21.400	21.000	21.280	21.280	1,995,420
2026-08-26	21.170	21.530	21.170	21.300	21.300	1,942,707
2026-08-25	20.760	21.390	20.640	21.280	21.280	2,416,763
2026-08-24	20.880	21.100	20.520	20.760	20.760	1,554,707
2026-08-21	20.470	20.890	20.280	20.880	20.880	1,536,852
2026-08-20	20.980	20.990	20.500	20.680	20.680	1,977,100
2026-08-19	21.920	22.190	20.540	20.610	20.610	4,093,091
2026-08-18	22.110	22.110	21.550	21.720	21.720	2,184,920
2026-08-17	21.700	22.140	21.690	22.110	22.110	2,572,445
2026-08-14	21.630	22.100	21.570	21.750	21.750	2,489,669
2026-08-13	22.010	22.200	21.630	21.640	21.640	2,362,400
2026-08-12	21.950	22.140	21.810	22.010	22.010	2,101,976
2026-08-11	22.100	22.300	21.610	21.960	21.960	3,451,553
2026-08-10	21.840	22.590	21.520	22.560	22.560	4,876,129
2026-08-07	21.800	21.890	21.400	21.810	21.810	2,389,009
2026-08-06	21.870	22.080	21.400	21.800	21.800	2,992,698
2026-08-05	21.970	22.100	21.710	21.860	21.860	3,087,350
2026-08-04	21.880	21.990	21.690	21.970	21.970	3,305,200
2026-08-03	21.510	21.950	21.480	21.880	21.880	2,761,600
2026-07-31	20.900	21.770	20.880	21.520	21.520	4,494,337
2026-07-30	21.080	21.210	20.600	20.710	20.710	3,134,200
2026-07-29	20.810	21.220	20.770	21.140	21.140	2,985,920
2026-07-28	20.840	21.200	20.630	20.880	20.880	3,052,030
2026-07-27	20.210	21.300	19.800	21.080	21.080	6,560,782
2026-07-24	19.960	21.970	19.900	20.680	20.680	8,761,669
2026-07-23	19.380	20.290	19.340	20.170	20.170	3,852,131

Page 1 of 5 · 243 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.