Jiangxi Guoke Defence Group Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	50.050	53.450	50.010	51.750	28.298	9,804,404
2023-07-26	50.700	50.760	49.700	49.840	27.254	3,912,202
2023-07-25	50.310	51.000	49.900	50.760	27.757	5,527,341
2023-07-24	53.320	53.480	49.800	50.010	27.347	8,483,842
2023-07-21	52.500	54.540	52.270	53.470	29.239	5,894,913
2023-07-20	52.620	53.730	52.030	52.600	28.763	4,894,349
2023-07-19	52.890	54.280	52.710	52.950	28.954	5,423,473
2023-07-18	52.030	54.400	51.870	52.860	28.905	6,524,933
2023-07-17	52.880	52.990	51.020	51.950	28.408	5,517,699
2023-07-14	53.400	54.250	52.890	53.390	29.195	5,384,133
2023-07-13	52.910	54.050	52.800	53.530	29.272	4,564,251
2023-07-12	54.110	54.250	52.740	52.890	28.922	6,252,253
2023-07-11	54.200	54.600	53.510	54.400	29.747	5,668,294
2023-07-10	56.000	56.710	53.400	53.740	29.386	10,203,950
2023-07-07	58.580	60.400	55.800	55.900	30.567	13,279,638
2023-07-06	59.000	59.890	57.600	58.600	32.044	9,429,229
2023-07-05	59.660	60.550	58.380	58.950	32.235	9,559,555
2023-07-04	58.710	60.550	57.560	60.150	32.891	13,601,677
2023-07-03	56.000	62.490	56.000	59.130	32.334	18,410,708
2023-06-30	49.850	58.400	49.850	56.150	30.704	22,111,690
2023-06-29	48.950	50.900	48.300	49.850	27.259	9,905,606
2023-06-28	50.550	52.350	47.670	48.950	26.767	17,501,444
2023-06-27	51.890	54.310	50.730	51.660	28.249	18,952,982
2023-06-26	50.990	55.570	50.170	52.980	28.971	28,047,667
2023-06-21	54.880	55.880	50.560	50.680	27.713	39,180,198
2023-06-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	944,911.00	0
2023-06-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	944,911.00	0

← NewerPage 14 of 14 · 807 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.