Jiangxi Guoke Defence Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 38.350 | 39.720 | 38.020 | 38.890 | 25.971 | 1,813,597 |
| 2024-07-23 | 39.530 | 39.630 | 38.340 | 38.350 | 25.610 | 1,744,767 |
| 2024-07-22 | 39.120 | 40.260 | 39.010 | 39.620 | 26.458 | 1,921,703 |
| 2024-07-19 | 38.500 | 39.530 | 38.260 | 39.310 | 26.251 | 2,052,040 |
| 2024-07-18 | 36.620 | 39.250 | 36.550 | 38.560 | 25.751 | 2,510,352 |
| 2024-07-17 | 38.550 | 38.840 | 36.900 | 36.920 | 24.655 | 2,600,317 |
| 2024-07-16 | 38.780 | 39.180 | 38.420 | 38.800 | 25.911 | 1,055,544 |
| 2024-07-15 | 39.200 | 39.760 | 38.710 | 39.050 | 26.078 | 936,465 |
| 2024-07-12 | 40.490 | 40.500 | 38.860 | 39.000 | 26.044 | 1,848,152 |
| 2024-07-11 | 40.210 | 40.590 | 39.770 | 40.380 | 26.966 | 1,791,358 |
| 2024-07-10 | 40.000 | 40.230 | 39.450 | 39.500 | 26.378 | 1,036,254 |
| 2024-07-09 | 39.060 | 40.090 | 38.350 | 40.000 | 26.712 | 1,367,605 |
| 2024-07-08 | 39.310 | 39.660 | 39.030 | 39.300 | 26.245 | 859,678 |
| 2024-07-05 | 38.330 | 38.330 | 38.330 | 38.330 | 25.597 | 0 |
| 2024-07-04 | 39.690 | 39.820 | 38.330 | 38.330 | 25.597 | 1,522,817 |
| 2024-07-03 | 40.500 | 40.820 | 39.470 | 39.500 | 26.378 | 1,256,703 |
| 2024-07-02 | 41.460 | 41.670 | 40.700 | 40.860 | 27.286 | 1,106,026 |
| 2024-07-01 | 41.270 | 41.760 | 40.790 | 41.460 | 27.687 | 1,533,227 |
| 2024-06-28 | 39.220 | 41.500 | 39.220 | 41.070 | 27.427 | 2,457,527 |
| 2024-06-27 | 39.650 | 40.390 | 39.250 | 39.510 | 26.385 | 1,559,384 |
| 2024-06-26 | 39.110 | 39.890 | 38.660 | 39.790 | 26.572 | 1,451,247 |
| 2024-06-25 | 40.000 | 40.000 | 38.090 | 39.410 | 26.318 | 3,817,350 |
| 2024-06-24 | 42.880 | 43.300 | 40.920 | 41.040 | 27.407 | 2,140,829 |
| 2024-06-21 | 42.900 | 43.500 | 42.000 | 43.060 | 28.756 | 1,976,148 |
| 2024-06-20 | 42.350 | 44.390 | 42.150 | 43.000 | 28.716 | 3,613,305 |
| 2024-06-19 | 42.910 | 43.240 | 42.460 | 42.650 | 28.482 | 2,320,129 |
| 2024-06-18 | 44.880 | 44.880 | 42.760 | 43.190 | 28.842 | 3,646,003 |
| 2024-06-17 | 44.500 | 44.940 | 43.600 | 43.970 | 29.363 | 3,044,741 |
| 2024-06-14 | 46.020 | 46.230 | 44.530 | 45.390 | 30.312 | 2,452,122 |
| 2024-06-13 | 45.220 | 46.960 | 44.730 | 46.140 | 30.812 | 3,841,878 |
| 2024-06-12 | 43.490 | 47.050 | 43.200 | 45.400 | 30.318 | 3,811,173 |
| 2024-06-11 | 43.880 | 43.950 | 41.510 | 43.940 | 29.343 | 2,758,574 |
| 2024-06-07 | 45.000 | 45.650 | 43.210 | 43.650 | 29.150 | 3,134,859 |
| 2024-06-06 | 56.950 | 57.100 | 54.380 | 55.200 | 30.185 | 5,294,529 |
| 2024-06-05 | 52.490 | 60.000 | 52.490 | 57.240 | 31.300 | 8,644,299 |
| 2024-06-04 | 53.140 | 53.150 | 51.610 | 52.600 | 28.763 | 1,923,507 |
| 2024-06-03 | 53.090 | 53.560 | 52.700 | 53.560 | 29.288 | 3,245,163 |
| 2024-05-31 | 49.630 | 53.800 | 49.630 | 53.100 | 29.036 | 4,611,523 |
| 2024-05-30 | 49.200 | 50.360 | 48.820 | 49.650 | 27.150 | 1,598,367 |
| 2024-05-29 | 49.500 | 49.980 | 49.260 | 49.600 | 27.122 | 1,487,381 |
| 2024-05-28 | 49.000 | 49.590 | 48.630 | 49.010 | 26.800 | 1,017,536 |
| 2024-05-27 | 49.170 | 49.900 | 48.110 | 49.200 | 26.904 | 2,028,526 |
| 2024-05-24 | 51.700 | 51.700 | 49.290 | 49.730 | 27.194 | 4,144,856 |
| 2024-05-23 | 51.200 | 52.940 | 51.000 | 52.500 | 28.708 | 3,950,591 |
| 2024-05-22 | 51.850 | 51.850 | 50.910 | 51.000 | 27.888 | 1,591,731 |
| 2024-05-21 | 52.710 | 52.710 | 51.520 | 51.670 | 28.254 | 1,570,314 |
| 2024-05-20 | 51.740 | 53.500 | 51.220 | 53.050 | 29.009 | 2,415,790 |
| 2024-05-17 | 51.460 | 52.140 | 51.030 | 51.800 | 28.326 | 1,261,868 |
| 2024-05-16 | 51.200 | 51.970 | 51.040 | 51.270 | 28.036 | 1,188,240 |
| 2024-05-15 | 51.930 | 52.260 | 51.110 | 51.190 | 27.992 | 1,555,158 |
| 2024-05-14 | 52.220 | 53.130 | 51.700 | 51.930 | 28.397 | 2,026,942 |
| 2024-05-13 | 51.980 | 53.030 | 50.600 | 52.390 | 28.648 | 3,274,796 |
| 2024-05-10 | 53.980 | 53.980 | 52.060 | 52.080 | 28.479 | 2,304,414 |
| 2024-05-09 | 52.600 | 53.890 | 51.970 | 53.700 | 29.364 | 3,169,948 |
| 2024-05-08 | 53.990 | 54.000 | 52.430 | 53.030 | 28.998 | 2,315,044 |
| 2024-05-07 | 52.220 | 54.490 | 51.910 | 54.000 | 29.529 | 3,625,959 |
| 2024-05-06 | 52.700 | 52.700 | 51.890 | 52.180 | 28.533 | 2,131,503 |
| 2024-04-30 | 53.260 | 54.290 | 51.230 | 52.000 | 28.435 | 2,544,243 |
| 2024-04-29 | 53.800 | 54.550 | 53.030 | 53.590 | 29.304 | 2,380,275 |
| 2024-04-26 | 51.380 | 52.990 | 51.030 | 52.850 | 28.900 | 2,250,358 |
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.