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
2023-10-27	48.000	48.500	47.370	48.020	26.259	4,951,556
2023-10-26	45.800	47.980	44.910	47.810	26.144	6,374,991
2023-10-25	45.490	46.450	45.300	46.190	25.258	3,566,089
2023-10-24	44.900	45.800	44.050	45.440	24.848	4,491,004
2023-10-23	45.230	46.410	44.510	44.960	24.585	4,949,083
2023-10-20	46.420	46.800	45.230	45.380	24.815	5,246,854
2023-10-19	45.630	48.400	45.630	46.790	25.586	7,173,866
2023-10-18	46.800	47.050	45.560	45.940	25.121	3,679,561
2023-10-17	46.700	47.980	45.700	47.310	25.870	5,203,165
2023-10-16	46.330	48.740	46.130	47.300	25.865	6,153,115
2023-10-13	46.540	46.680	45.700	46.120	25.220	2,373,266
2023-10-12	47.430	47.600	46.330	46.650	25.509	3,469,891
2023-10-11	48.120	48.400	47.400	47.550	26.002	3,031,986
2023-10-10	48.070	48.140	47.510	48.110	26.308	3,875,753
2023-10-09	47.460	47.990	47.000	47.990	26.242	4,627,625
2023-09-28	46.750	47.200	46.530	46.860	25.624	2,583,681
2023-09-27	46.490	46.880	46.080	46.620	25.493	1,753,842
2023-09-26	46.500	46.790	45.950	46.510	25.433	1,956,234
2023-09-25	47.350	47.600	46.490	46.670	25.520	1,981,020
2023-09-22	46.380	47.480	46.270	47.450	25.947	2,495,216
2023-09-21	46.650	47.130	46.310	46.380	25.362	1,613,580
2023-09-20	46.460	47.150	46.460	46.650	25.509	1,760,501
2023-09-19	48.310	48.310	46.600	46.840	25.613	3,037,621
2023-09-18	47.960	49.100	47.610	48.270	26.395	2,566,242
2023-09-15	48.610	48.880	47.870	48.200	26.357	2,315,119
2023-09-14	49.580	49.580	48.010	48.680	26.619	2,317,089
2023-09-13	51.090	51.120	48.680	49.280	26.947	4,725,278
2023-09-12	51.590	51.640	50.670	51.170	27.981	2,671,759
2023-09-11	51.700	52.100	50.950	51.660	28.249	4,086,127
2023-09-08	49.890	52.950	49.580	52.340	28.621	6,132,806
2023-09-07	50.990	52.080	50.000	50.070	27.380	5,078,908
2023-09-06	49.300	51.910	49.050	51.540	28.183	6,624,815
2023-09-05	49.300	50.150	48.950	49.400	27.013	2,889,808
2023-09-04	50.200	50.200	48.760	49.580	27.112	4,367,938
2023-09-01	49.990	50.650	49.060	50.480	27.604	4,756,947
2023-08-31	48.930	51.300	48.830	50.120	27.407	7,253,148
2023-08-30	47.700	49.660	47.660	49.370	26.997	6,712,986
2023-08-29	44.950	47.830	44.450	47.830	26.155	6,828,240
2023-08-28	48.850	48.850	44.650	44.920	24.563	7,397,282
2023-08-25	48.950	49.370	45.290	45.800	25.045	8,401,726
2023-08-24	50.100	50.500	48.080	49.420	27.024	6,022,969
2023-08-23	52.290	52.330	49.920	50.030	27.358	8,876,381
2023-08-22	52.410	55.360	52.030	53.230	29.107	9,847,320
2023-08-21	54.050	55.580	52.780	52.840	28.894	8,299,433
2023-08-18	54.040	56.700	53.600	54.430	29.764	13,703,110
2023-08-17	49.880	55.350	49.230	54.280	29.682	15,263,299
2023-08-16	51.500	52.250	50.360	50.360	27.538	4,778,989
2023-08-15	51.860	52.370	50.800	51.690	28.265	5,174,843
2023-08-14	49.940	52.960	49.630	52.250	28.572	8,417,613
2023-08-11	50.820	51.750	50.330	50.350	27.533	5,096,426
2023-08-10	50.230	51.600	50.100	50.860	27.812	5,322,917
2023-08-09	50.280	50.920	49.600	50.490	27.609	3,477,845
2023-08-08	49.700	50.340	49.310	50.330	27.522	3,482,841
2023-08-07	49.700	49.890	49.190	49.850	27.259	2,986,467
2023-08-04	50.400	50.770	49.560	50.040	27.363	4,556,060
2023-08-03	50.510	50.780	49.930	50.330	27.522	2,833,671
2023-08-02	50.950	51.450	50.250	50.580	27.658	3,908,891
2023-08-01	52.050	53.000	51.300	51.450	28.134	6,840,346
2023-07-31	50.120	51.490	50.080	51.430	28.123	5,198,625
2023-07-28	50.900	51.200	49.000	50.930	27.850	7,975,647

← NewerPage 13 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.