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
2026-04-20	71.360	73.000	71.130	72.700	59.454	7,979,338
2026-04-17	71.000	71.930	69.920	71.380	58.374	6,403,244
2026-04-16	71.200	72.270	70.130	71.430	58.415	6,414,387
2026-04-15	72.590	72.820	70.280	70.700	57.818	7,422,606
2026-04-14	72.990	73.000	71.580	72.500	59.290	7,258,088
2026-04-13	70.120	72.980	70.090	72.900	59.617	8,399,688
2026-04-10	69.000	72.190	68.530	70.690	57.810	8,860,690
2026-04-09	68.120	68.900	68.000	68.440	55.970	4,968,646
2026-04-08	66.800	68.980	66.520	68.930	56.371	7,953,924
2026-04-07	65.660	66.660	65.050	66.000	53.974	3,615,175
2026-04-03	66.480	66.880	64.920	65.600	53.647	4,552,042
2026-04-02	66.350	67.700	65.650	66.450	54.343	5,533,837
2026-04-01	67.600	68.000	66.290	66.780	54.612	5,442,212
2026-03-31	67.880	68.780	66.560	66.770	54.604	6,983,713
2026-03-30	66.000	67.960	65.430	67.660	55.332	7,071,238
2026-03-27	64.380	66.850	64.030	66.270	54.195	6,085,092
2026-03-26	67.290	67.750	64.600	65.000	53.157	7,305,074
2026-03-25	65.030	68.660	64.670	67.960	55.577	12,583,466
2026-03-24	63.270	66.160	62.000	65.870	53.868	10,161,495
2026-03-23	63.130	65.500	61.880	62.550	51.153	7,488,186
2026-03-20	66.110	66.560	63.860	64.000	52.339	5,839,309
2026-03-19	67.190	68.450	65.500	66.200	54.138	5,775,379
2026-03-18	67.200	68.290	66.720	67.840	55.479	4,890,151
2026-03-17	69.210	69.290	66.800	66.950	54.751	6,234,138
2026-03-16	68.000	69.710	67.690	69.440	56.788	6,954,801
2026-03-13	69.570	69.800	67.400	67.680	55.348	6,143,946
2026-03-12	71.520	71.820	68.820	69.420	56.771	7,871,738
2026-03-11	72.500	73.100	70.860	71.350	58.350	8,333,151
2026-03-10	71.900	73.910	71.850	72.720	59.470	11,120,803
2026-03-09	77.000	79.860	73.210	73.500	60.108	13,942,377
2026-03-06	80.200	80.500	76.420	76.440	62.512	14,366,626
2026-03-05	80.600	83.500	78.310	81.570	66.708	16,423,852
2026-03-04	74.530	86.490	73.650	82.490	67.460	26,843,127
2026-03-03	74.390	78.850	72.170	76.650	62.684	21,055,308
2026-03-02	75.900	77.000	72.360	74.920	61.269	23,356,080
2026-02-27	70.250	70.470	68.690	69.910	57.172	7,260,010
2026-02-26	68.090	72.290	66.920	70.570	57.712	11,948,672
2026-02-25	67.490	68.910	67.060	68.480	56.003	5,987,680
2026-02-24	67.480	68.580	66.300	68.030	55.635	6,969,079
2026-02-13	67.330	69.150	66.800	67.690	55.357	7,207,290
2026-02-12	65.950	67.700	65.800	67.350	55.079	5,533,161
2026-02-11	66.730	67.290	65.930	66.200	54.138	4,942,554
2026-02-10	65.210	68.370	64.830	67.130	54.899	10,595,127
2026-02-09	64.370	66.360	63.630	65.200	53.320	7,108,106
2026-02-06	63.200	64.040	62.350	63.340	51.799	5,100,078
2026-02-05	64.750	65.680	63.560	63.840	52.208	5,643,567
2026-02-04	65.460	66.580	64.200	65.000	53.157	6,401,492
2026-02-03	64.020	66.130	63.750	65.680	53.713	10,674,249
2026-02-02	67.010	67.880	64.080	64.240	52.535	8,103,063
2026-01-30	67.980	68.370	65.330	66.980	54.776	7,979,078
2026-01-29	69.750	71.170	67.860	68.000	55.610	9,153,576
2026-01-28	71.490	71.780	69.550	69.960	57.213	7,912,568
2026-01-27	68.100	72.370	68.040	71.970	58.857	11,329,850
2026-01-26	71.700	71.770	67.120	69.080	56.493	12,616,936
2026-01-23	72.000	73.400	70.000	72.530	59.315	15,256,276
2026-01-22	69.000	72.980	68.920	71.430	58.415	13,290,240
2026-01-21	68.760	70.230	68.230	69.220	56.608	8,148,294
2026-01-20	71.110	71.970	67.130	68.900	56.346	12,866,934
2026-01-19	69.000	72.980	68.550	71.660	58.603	12,326,104
2026-01-16	72.630	72.890	70.550	71.000	58.064	11,607,072

← NewerPage 3 of 14 · 806 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.