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
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
2026-09-23	43.670	43.850	42.950	43.220	43.220	4,044,715
2026-09-22	44.260	44.500	43.420	43.850	43.850	6,423,375
2026-09-21	43.350	44.950	43.170	44.570	44.570	7,939,840
2026-09-18	42.880	43.930	42.500	43.500	43.500	7,910,054
2026-09-17	42.450	43.300	42.090	42.550	42.550	6,560,023
2026-09-16	42.520	43.340	42.350	42.840	42.840	6,475,622
2026-09-15	43.300	43.710	42.350	42.410	42.410	7,662,824
2026-09-14	46.540	46.860	43.500	43.710	43.710	12,547,460
2026-09-11	44.960	46.980	44.600	46.320	46.320	18,259,844
2026-09-10	45.780	45.920	44.350	44.630	44.630	8,778,457
2026-09-09	41.740	46.960	41.380	45.490	45.490	18,865,710
2026-09-08	40.180	41.970	40.040	41.960	41.960	11,034,343
2026-09-07	43.000	43.000	41.550	41.790	41.790	8,983,872
2026-09-04	43.100	44.690	42.760	42.890	42.890	10,705,987
2026-09-03	43.020	43.680	42.670	43.110	43.110	13,285,399
2026-09-02	41.650	46.880	41.480	45.010	45.010	21,712,202
2026-09-01	39.620	41.950	39.510	41.380	41.380	10,131,044
2026-08-31	39.180	39.810	38.960	39.720	39.720	4,717,788
2026-08-28	38.970	39.770	38.800	39.220	39.220	3,902,760
2026-08-27	38.570	39.100	38.320	38.980	38.980	3,439,283
2026-08-26	38.270	38.910	37.800	38.580	38.580	3,629,020
2026-08-25	37.680	38.950	37.250	38.270	38.270	4,242,281
2026-08-24	38.450	39.050	37.680	38.190	38.190	3,549,479
2026-08-21	37.950	38.880	37.320	38.600	38.600	3,812,618
2026-08-20	38.030	38.570	37.800	37.940	37.940	3,610,851
2026-08-19	39.600	39.850	37.680	37.800	37.800	6,389,807
2026-08-18	40.190	40.310	39.060	39.450	39.450	5,328,583
2026-08-17	39.600	40.490	39.470	40.400	40.400	5,863,963
2026-08-14	39.300	40.890	39.150	39.760	39.760	7,574,815
2026-08-13	39.320	39.980	38.990	39.290	39.290	5,613,113
2026-08-12	39.300	39.890	39.120	39.270	39.270	5,228,238
2026-08-11	40.160	40.560	39.480	39.630	39.630	8,190,856
2026-08-10	38.280	41.390	38.220	41.190	41.190	13,489,224
2026-08-07	38.280	38.380	37.490	38.370	38.370	5,390,564
2026-08-06	38.380	38.680	37.820	38.300	38.300	5,915,599
2026-08-05	38.610	38.830	38.310	38.490	38.490	6,514,432
2026-08-04	37.910	39.000	37.850	38.700	38.700	6,461,432
2026-08-03	37.700	38.360	37.370	38.010	38.010	4,871,412
2026-07-31	36.880	38.380	36.820	37.890	37.890	7,664,193
2026-07-30	37.490	38.290	37.010	37.020	37.020	6,690,091
2026-07-29	36.280	37.900	36.270	37.720	37.720	6,605,715
2026-07-28	37.080	38.000	36.120	36.390	36.390	6,944,416
2026-07-27	36.000	38.230	35.610	38.000	38.000	9,913,082
2026-07-24	36.370	38.950	36.110	37.040	37.040	12,423,568
2026-07-23	34.500	36.580	34.470	36.390	36.390	8,381,203
2026-07-22	34.470	35.180	34.400	34.560	34.560	4,410,941
2026-07-21	34.480	35.180	33.880	34.700	34.700	6,520,043
2026-07-20	34.330	35.180	33.200	34.300	34.300	6,820,868

Page 1 of 14 · 806 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.