Jiangxi Guoke Defence Group Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	52.390	53.260	51.880	52.520	35.073	5,351,065
2025-04-25	52.220	52.540	51.380	52.330	34.946	3,708,243
2025-04-24	52.670	52.780	51.660	51.920	34.672	3,884,688
2025-04-23	53.140	53.500	52.100	52.670	35.173	5,042,684
2025-04-22	53.390	53.720	52.800	53.350	35.627	4,168,756
2025-04-21	52.490	53.970	52.490	53.500	35.727	5,221,843
2025-04-18	53.970	54.300	52.580	52.910	35.334	6,109,045
2025-04-17	53.810	55.900	53.810	54.380	36.315	7,734,480
2025-04-16	54.660	55.690	52.800	53.790	35.921	6,101,481
2025-04-15	55.550	55.990	54.000	54.880	36.649	6,759,241
2025-04-14	55.400	56.660	54.700	56.000	37.397	14,106,012
2025-04-11	54.000	55.400	53.850	54.700	36.529	9,328,682
2025-04-10	53.980	55.500	51.330	54.740	36.556	16,007,892
2025-04-09	46.020	54.630	45.550	53.980	36.048	19,093,502
2025-04-08	44.040	46.520	44.000	46.000	30.719	7,073,988
2025-04-07	48.980	49.250	42.310	43.890	29.310	10,308,540
2025-04-03	49.600	50.660	49.360	49.860	33.297	3,519,292
2025-04-02	50.590	50.880	49.780	50.030	33.410	4,317,076
2025-04-01	49.800	51.690	49.800	50.820	33.938	6,577,786
2025-03-31	49.910	50.130	48.500	49.400	32.990	4,736,985
2025-03-28	50.880	51.200	50.050	50.130	33.477	3,737,219
2025-03-27	51.280	51.340	49.610	50.800	33.924	5,130,129
2025-03-26	51.960	53.200	51.000	51.280	34.245	6,267,356
2025-03-25	51.330	53.140	51.010	51.490	34.385	5,109,988
2025-03-24	52.600	53.320	50.150	51.350	34.292	5,553,835
2025-03-21	54.060	54.750	52.020	52.130	34.813	10,660,505
2025-03-20	55.900	57.690	55.350	56.330	37.617	5,099,472
2025-03-19	55.750	56.620	55.240	56.230	37.551	4,252,756
2025-03-18	56.330	57.270	55.550	55.890	37.324	5,148,812
2025-03-17	57.280	57.280	56.050	56.450	37.697	4,479,510
2025-03-14	58.230	58.230	55.900	57.300	38.265	6,327,797
2025-03-13	57.680	58.660	56.580	58.310	38.940	6,511,469
2025-03-12	59.080	59.680	57.500	58.220	38.880	7,740,279
2025-03-11	55.980	59.500	55.700	59.160	39.507	11,578,213
2025-03-10	56.900	58.500	55.930	56.140	37.490	11,264,425
2025-03-07	54.260	58.480	53.810	56.170	37.510	11,590,839
2025-03-06	54.200	55.170	53.450	54.360	36.302	6,342,914
2025-03-05	53.130	55.500	53.020	54.220	36.208	8,107,997
2025-03-04	50.790	54.970	50.780	54.220	36.208	11,137,278
2025-03-03	50.400	51.770	49.860	50.890	33.985	5,781,127
2025-02-28	50.950	51.960	50.100	50.400	33.657	7,639,230
2025-02-27	50.520	51.420	49.640	50.500	33.724	4,722,336
2025-02-26	49.350	52.300	49.330	50.930	34.011	8,671,841
2025-02-25	48.600	50.250	48.290	49.240	32.883	4,367,268
2025-02-24	49.880	50.180	48.260	49.090	32.782	5,653,549
2025-02-21	50.300	50.600	49.600	50.000	33.390	6,477,770
2025-02-20	48.190	50.880	47.950	50.630	33.811	8,213,820
2025-02-19	47.270	48.740	47.120	48.270	32.235	4,713,981
2025-02-18	49.210	49.660	47.370	47.400	31.654	4,000,237
2025-02-17	49.090	49.370	48.780	49.100	32.789	3,446,058
2025-02-14	49.180	49.550	48.550	49.140	32.816	3,732,423
2025-02-13	50.010	50.440	49.300	49.320	32.936	3,766,520
2025-02-12	50.390	50.390	49.510	50.160	33.497	3,225,044
2025-02-11	51.000	51.020	50.060	50.230	33.544	3,123,833
2025-02-10	49.550	51.280	49.500	51.100	34.125	6,414,924
2025-02-07	49.290	50.160	48.940	49.530	33.076	5,365,077
2025-02-06	47.050	49.430	47.000	49.360	32.963	6,450,072
2025-02-05	46.970	47.810	46.800	47.360	31.627	3,027,510
2025-01-27	48.300	48.490	46.980	47.050	31.420	2,564,552
2025-01-24	48.720	48.880	47.700	48.300	32.255	5,051,746

← NewerPage 7 of 14 · 810 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.0800 CNY
2025-05-29	1.0800 CNY
2024-06-07	0.9600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.