Jiangxi Guoke Defence Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 47.350 | 49.600 | 46.120 | 49.390 | 49.390 | 13,911,420 |
| 2026-10-22 | 47.600 | 50.990 | 47.190 | 48.110 | 48.110 | 14,548,643 |
| 2026-10-21 | 47.000 | 49.330 | 47.000 | 48.130 | 48.130 | 10,356,441 |
| 2026-10-20 | 47.600 | 50.460 | 45.980 | 48.300 | 48.300 | 13,909,945 |
| 2026-10-19 | 45.110 | 48.600 | 44.320 | 48.590 | 48.590 | 17,202,663 |
| 2026-10-16 | 42.880 | 46.320 | 42.880 | 45.010 | 45.010 | 15,520,613 |
| 2026-10-15 | 44.000 | 44.700 | 42.720 | 42.760 | 42.760 | 7,754,440 |
| 2026-10-14 | 43.660 | 45.380 | 43.090 | 44.580 | 44.580 | 13,270,036 |
| 2026-10-13 | 38.700 | 44.540 | 38.300 | 43.660 | 43.660 | 13,458,517 |
| 2026-10-12 | 40.220 | 40.440 | 38.780 | 38.900 | 38.900 | 3,133,909 |
| 2026-10-09 | 41.110 | 41.140 | 39.150 | 40.220 | 40.220 | 4,836,595 |
| 2026-10-08 | 42.190 | 42.660 | 40.440 | 40.930 | 40.930 | 5,925,918 |
| 2026-09-30 | 42.000 | 42.480 | 41.700 | 42.190 | 42.190 | 3,587,030 |
| 2026-09-29 | 41.980 | 42.310 | 41.200 | 41.700 | 41.700 | 3,679,241 |
| 2026-09-28 | 43.680 | 43.680 | 41.660 | 41.980 | 41.980 | 5,763,964 |
| 2026-09-24 | 43.200 | 44.510 | 42.960 | 43.730 | 43.730 | 7,612,974 |
Page 1 of 1 · 16 trading days
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.