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
2024-01-22	46.490	46.600	43.570	43.800	23.951	3,166,805
2024-01-19	48.040	48.130	46.450	46.450	25.400	2,433,485
2024-01-18	47.990	48.290	46.260	48.100	26.302	2,959,689
2024-01-17	50.210	50.210	47.890	47.970	26.231	2,865,044
2024-01-16	50.500	50.850	49.320	50.140	27.418	2,523,553
2024-01-15	53.510	53.510	53.510	53.510	29.261	0
2024-01-12	52.590	54.090	52.450	53.510	29.261	2,550,365
2024-01-11	50.790	53.190	50.790	52.780	28.861	2,638,089
2024-01-10	51.810	51.940	50.360	50.970	27.872	2,338,452
2024-01-09	52.690	53.110	51.320	51.950	28.408	2,567,951
2024-01-08	55.470	55.470	52.500	52.520	28.719	2,926,895
2024-01-05	56.490	56.860	54.500	54.850	29.993	3,941,115
2024-01-04	56.930	58.100	56.230	56.830	31.076	3,825,546
2024-01-03	61.000	61.930	55.580	56.990	31.163	8,726,942
2024-01-02	55.920	58.900	55.560	57.500	31.442	5,924,810
2023-12-29	54.460	56.250	54.160	55.900	30.567	3,596,804
2023-12-28	54.230	54.960	53.620	54.270	29.676	1,988,870
2023-12-27	54.000	54.200	52.660	53.900	29.474	2,710,473
2023-12-26	54.200	55.500	53.510	54.340	29.714	3,818,155
2023-12-25	53.130	55.780	53.110	54.620	29.868	4,522,493
2023-12-22	51.940	54.640	51.130	53.110	29.042	6,668,232
2023-12-21	52.500	52.880	51.320	51.360	28.085	1,814,446
2023-12-20	53.910	54.480	52.450	52.560	28.741	2,139,535
2023-12-19	53.650	54.290	53.350	53.900	29.474	1,299,186
2023-12-18	54.600	54.600	53.130	53.840	29.441	2,743,022
2023-12-15	56.000	56.110	54.200	54.790	29.961	2,971,397
2023-12-14	56.670	57.000	55.800	56.250	30.759	1,846,926
2023-12-13	58.120	59.500	56.600	56.670	30.989	3,262,108
2023-12-12	56.980	57.980	56.560	57.740	31.574	2,401,764
2023-12-11	54.940	58.210	54.770	57.000	31.169	3,512,078
2023-12-08	56.410	56.770	54.320	55.980	30.611	2,889,190
2023-12-07	56.800	57.700	56.080	56.440	30.863	2,855,767
2023-12-06	54.290	57.800	54.290	57.000	31.169	3,699,203
2023-12-05	54.800	56.370	54.050	54.690	29.906	2,265,019
2023-12-04	53.530	56.240	53.340	54.890	30.015	3,312,004
2023-12-01	54.000	54.590	53.790	53.790	29.414	1,691,715
2023-11-30	55.810	55.810	53.270	54.330	29.709	3,174,916
2023-11-29	55.400	55.920	54.900	55.300	30.239	2,106,473
2023-11-28	56.390	57.120	55.090	55.760	30.491	2,100,086
2023-11-27	55.560	57.280	55.030	56.700	31.005	2,769,883
2023-11-24	56.780	56.820	54.440	55.560	30.382	2,474,490
2023-11-23	55.370	57.400	54.740	56.850	31.087	2,901,742
2023-11-22	55.510	56.090	54.700	55.370	30.278	2,274,663
2023-11-21	57.380	57.380	55.600	55.730	30.475	3,664,973
2023-11-20	55.540	57.980	54.730	57.720	31.563	5,431,523
2023-11-17	54.850	56.500	54.060	55.560	30.382	4,012,284
2023-11-16	55.000	55.640	54.110	54.850	29.993	4,509,680
2023-11-15	56.450	56.720	54.570	54.990	30.070	6,356,634
2023-11-14	52.840	59.920	52.700	56.880	31.103	13,586,173
2023-11-13	49.700	53.300	49.590	52.430	28.670	6,789,861
2023-11-10	48.770	50.890	48.630	49.890	27.281	3,928,957
2023-11-09	49.680	49.840	48.710	48.980	26.783	2,484,266
2023-11-08	50.240	50.300	49.200	49.700	27.177	3,389,230
2023-11-07	50.080	50.550	49.610	50.160	27.429	3,485,241
2023-11-06	49.710	50.180	49.400	50.110	27.401	3,784,230
2023-11-03	49.000	50.750	49.000	49.710	27.183	4,022,768
2023-11-02	50.430	50.890	48.590	49.410	27.019	5,224,512
2023-11-01	51.440	51.690	49.980	50.570	27.653	4,906,092
2023-10-31	48.550	52.660	48.550	51.800	28.326	11,741,267
2023-10-30	47.690	49.250	47.660	48.750	26.658	6,037,689

← NewerPage 12 of 14 · 807 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.