Jiangxi Guoke Defence Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 52.770 | 52.960 | 51.020 | 51.110 | 27.948 | 2,418,285 |
| 2024-04-24 | 51.930 | 53.490 | 51.880 | 52.870 | 28.911 | 1,969,233 |
| 2024-04-23 | 53.050 | 53.770 | 51.470 | 52.170 | 28.528 | 2,632,404 |
| 2024-04-22 | 52.180 | 54.380 | 51.580 | 53.530 | 29.272 | 2,955,078 |
| 2024-04-19 | 50.900 | 55.390 | 50.650 | 53.560 | 29.288 | 4,939,049 |
| 2024-04-18 | 50.030 | 52.230 | 50.030 | 51.160 | 27.976 | 1,677,062 |
| 2024-04-17 | 48.690 | 50.630 | 48.690 | 50.630 | 27.686 | 1,941,983 |
| 2024-04-16 | 51.690 | 51.690 | 48.210 | 48.270 | 26.395 | 2,864,087 |
| 2024-04-15 | 52.580 | 53.680 | 50.910 | 51.900 | 28.380 | 2,098,597 |
| 2024-04-12 | 51.580 | 53.500 | 51.370 | 51.870 | 28.364 | 1,653,575 |
| 2024-04-11 | 51.700 | 51.910 | 50.610 | 51.200 | 27.997 | 1,722,930 |
| 2024-04-10 | 54.000 | 54.850 | 51.160 | 51.740 | 28.293 | 2,645,085 |
| 2024-04-09 | 52.980 | 54.480 | 52.200 | 54.200 | 29.638 | 2,782,145 |
| 2024-04-08 | 52.480 | 53.660 | 52.110 | 52.600 | 28.763 | 2,395,303 |
| 2024-04-03 | 52.870 | 53.620 | 52.000 | 52.410 | 28.659 | 1,931,186 |
| 2024-04-02 | 52.420 | 53.980 | 52.400 | 52.930 | 28.943 | 2,549,385 |
| 2024-04-01 | 52.000 | 52.590 | 51.720 | 52.420 | 28.664 | 2,241,884 |
| 2024-03-29 | 50.170 | 52.380 | 49.670 | 52.380 | 28.643 | 1,830,131 |
| 2024-03-28 | 48.500 | 50.920 | 48.500 | 50.380 | 27.549 | 3,398,272 |
| 2024-03-27 | 50.270 | 50.270 | 47.540 | 47.640 | 26.051 | 1,835,726 |
| 2024-03-26 | 49.600 | 50.370 | 48.380 | 49.820 | 27.243 | 2,185,373 |
| 2024-03-25 | 50.790 | 51.330 | 49.590 | 49.680 | 27.166 | 2,550,643 |
| 2024-03-22 | 51.160 | 51.430 | 50.000 | 50.800 | 27.779 | 2,324,291 |
| 2024-03-21 | 51.510 | 52.010 | 50.500 | 51.350 | 28.079 | 2,380,885 |
| 2024-03-20 | 49.780 | 52.370 | 49.650 | 51.650 | 28.243 | 4,059,415 |
| 2024-03-19 | 49.280 | 50.980 | 49.060 | 50.130 | 27.412 | 3,218,555 |
| 2024-03-18 | 48.900 | 49.340 | 48.600 | 49.270 | 26.942 | 2,119,087 |
| 2024-03-15 | 48.180 | 48.990 | 47.880 | 48.980 | 26.783 | 2,186,877 |
| 2024-03-14 | 49.770 | 49.770 | 47.600 | 48.030 | 26.264 | 4,057,235 |
| 2024-03-13 | 47.880 | 50.570 | 47.880 | 50.000 | 27.341 | 5,242,050 |
| 2024-03-12 | 46.330 | 48.490 | 46.330 | 47.990 | 26.242 | 3,284,527 |
| 2024-03-11 | 46.230 | 46.640 | 46.010 | 46.500 | 25.427 | 1,925,043 |
| 2024-03-08 | 46.180 | 46.440 | 45.680 | 46.280 | 25.307 | 1,946,322 |
| 2024-03-07 | 46.850 | 47.460 | 45.510 | 45.720 | 25.001 | 3,169,775 |
| 2024-03-06 | 46.500 | 47.600 | 46.180 | 46.840 | 25.613 | 2,770,084 |
| 2024-03-05 | 47.230 | 49.000 | 47.030 | 47.190 | 25.805 | 3,581,027 |
| 2024-03-04 | 47.100 | 48.120 | 46.830 | 47.700 | 26.084 | 2,665,291 |
| 2024-03-01 | 45.880 | 47.890 | 45.580 | 47.350 | 25.892 | 3,507,831 |
| 2024-02-29 | 44.730 | 46.180 | 44.720 | 45.930 | 25.116 | 3,358,459 |
| 2024-02-28 | 46.330 | 46.820 | 44.710 | 44.820 | 24.509 | 4,210,529 |
| 2024-02-27 | 45.290 | 46.570 | 45.060 | 46.320 | 25.329 | 3,187,847 |
| 2024-02-26 | 44.140 | 46.110 | 43.590 | 45.450 | 24.853 | 4,082,795 |
| 2024-02-23 | 42.550 | 44.770 | 42.250 | 44.080 | 24.104 | 4,320,115 |
| 2024-02-22 | 41.610 | 42.260 | 41.080 | 42.200 | 23.076 | 2,944,342 |
| 2024-02-21 | 41.160 | 42.660 | 40.910 | 41.820 | 22.868 | 2,844,723 |
| 2024-02-20 | 41.270 | 41.470 | 40.670 | 41.410 | 22.644 | 1,801,163 |
| 2024-02-19 | 41.720 | 42.190 | 41.000 | 41.590 | 22.742 | 2,489,596 |
| 2024-02-08 | 39.120 | 41.410 | 38.900 | 41.190 | 22.524 | 3,270,570 |
| 2024-02-07 | 37.820 | 40.220 | 37.690 | 38.910 | 21.277 | 3,764,632 |
| 2024-02-06 | 34.940 | 38.500 | 34.020 | 38.160 | 20.867 | 3,560,073 |
| 2024-02-05 | 38.110 | 38.270 | 34.550 | 35.700 | 19.522 | 3,081,483 |
| 2024-02-02 | 40.810 | 41.310 | 37.580 | 38.750 | 21.189 | 3,159,570 |
| 2024-02-01 | 40.700 | 42.200 | 40.520 | 40.990 | 22.414 | 2,384,370 |
| 2024-01-31 | 42.600 | 42.830 | 40.530 | 40.560 | 22.179 | 3,244,093 |
| 2024-01-30 | 44.400 | 44.780 | 42.860 | 42.980 | 23.503 | 2,408,462 |
| 2024-01-29 | 46.020 | 46.940 | 44.890 | 44.890 | 24.547 | 2,324,664 |
| 2024-01-26 | 46.010 | 46.420 | 45.130 | 45.400 | 24.826 | 2,178,795 |
| 2024-01-25 | 44.700 | 46.500 | 44.380 | 46.380 | 25.362 | 2,965,643 |
| 2024-01-24 | 44.630 | 45.130 | 42.910 | 45.040 | 24.629 | 2,565,615 |
| 2024-01-23 | 43.760 | 44.940 | 43.160 | 44.520 | 24.345 | 2,177,615 |
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.