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
2026-07-17	35.800	36.180	33.990	34.000	34.000	6,701,622
2026-07-16	35.750	36.830	35.540	36.050	36.050	3,998,400
2026-07-15	35.800	36.550	35.560	35.980	35.980	4,189,452
2026-07-14	36.900	37.000	35.300	35.980	35.980	5,861,537
2026-07-13	39.950	39.950	36.570	36.570	36.570	9,756,031
2026-07-10	38.010	41.490	37.820	39.950	39.950	10,186,424
2026-07-09	37.660	38.470	36.890	38.300	38.300	4,910,296
2026-07-08	38.230	38.600	37.380	37.410	37.410	4,091,615
2026-07-07	39.680	39.960	38.200	38.280	38.280	4,959,597
2026-07-06	40.420	41.100	39.400	39.850	39.850	6,689,385
2026-07-03	39.400	40.910	39.220	40.420	40.420	6,847,582
2026-07-02	39.980	40.390	38.970	39.220	39.220	5,442,007
2026-07-01	39.310	40.720	39.220	39.960	39.960	4,864,226
2026-06-30	37.370	39.570	37.370	39.450	39.450	5,284,739
2026-06-29	38.410	38.410	36.950	37.520	37.520	4,572,934
2026-06-26	38.900	38.970	37.520	38.210	38.210	5,323,266
2026-06-25	39.700	39.700	38.220	38.780	38.780	4,301,816
2026-06-24	39.110	39.690	38.300	39.320	39.320	4,125,509
2026-06-23	40.300	40.410	39.010	39.200	39.200	4,499,842
2026-06-22	41.170	41.780	38.900	40.300	40.300	7,275,636
2026-06-18	40.010	41.380	39.650	40.710	40.710	6,093,151
2026-06-17	40.730	40.980	40.010	40.190	40.190	4,193,681
2026-06-16	40.550	41.070	40.110	40.580	40.580	4,981,357
2026-06-15	40.860	41.150	40.180	40.580	40.580	7,251,192
2026-06-12	40.040	42.430	39.680	41.540	41.540	8,859,706
2026-06-11	39.700	40.290	39.120	40.090	40.090	4,921,289
2026-06-10	39.520	41.380	38.990	39.450	39.450	5,214,117
2026-06-09	39.920	39.920	38.970	39.490	39.490	3,343,176
2026-06-08	40.520	41.510	38.930	39.710	39.710	5,375,164
2026-06-05	41.100	41.890	40.310	41.020	41.020	5,628,203
2026-06-04	42.200	42.300	40.700	40.790	40.790	5,562,530
2026-06-03	42.340	43.140	41.990	42.490	42.490	4,110,324
2026-06-02	43.200	43.430	41.970	42.460	42.460	3,612,701
2026-06-01	43.380	44.330	43.250	43.460	43.460	4,413,720
2026-05-29	45.880	46.000	42.980	43.250	43.250	5,834,354
2026-05-28	45.010	45.890	44.260	45.570	45.570	4,482,700
2026-05-27	46.500	46.860	44.630	44.990	44.990	4,570,804
2026-05-26	47.510	47.740	45.680	46.440	46.440	4,401,890
2026-05-25	47.270	47.970	46.680	47.660	47.660	4,190,587
2026-05-22	48.000	48.000	46.800	47.430	47.430	3,632,302
2026-05-21	60.800	60.800	57.800	57.920	47.367	5,515,293
2026-05-20	60.030	60.670	59.130	60.400	49.395	6,721,372
2026-05-19	59.710	60.460	58.950	60.440	49.428	4,450,202
2026-05-18	59.510	60.790	58.910	60.000	49.068	5,054,462
2026-05-15	60.010	60.900	59.280	59.670	48.798	4,937,475
2026-05-14	63.000	63.170	60.360	60.360	49.362	6,850,533
2026-05-13	62.670	63.140	62.090	63.000	51.521	4,929,946
2026-05-12	64.240	64.300	62.080	63.270	51.742	7,470,346
2026-05-11	65.520	66.300	64.070	64.520	52.764	7,434,907
2026-05-08	62.910	65.400	62.630	65.330	53.427	8,917,008
2026-05-07	62.510	63.280	61.890	63.080	51.587	5,879,179
2026-05-06	63.690	64.550	62.480	62.680	51.259	8,069,953
2026-04-30	63.500	64.300	63.150	63.650	52.053	5,192,222
2026-04-29	63.440	64.290	62.230	63.780	52.159	8,769,754
2026-04-28	67.120	67.500	65.020	65.690	53.721	5,022,385
2026-04-27	66.990	67.770	66.310	67.550	55.242	3,945,471
2026-04-24	69.010	69.490	66.600	66.940	54.743	6,029,941
2026-04-23	70.500	71.790	68.600	69.340	56.706	7,082,500
2026-04-22	70.740	71.100	69.850	70.930	58.006	5,612,574
2026-04-21	72.500	73.560	71.220	71.400	58.391	6,536,478

← NewerPage 2 of 5 · 242 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.