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
2026-01-15	73.300	73.890	70.630	72.230	59.069	15,477,160
2026-01-14	73.720	78.850	73.200	75.470	61.719	25,400,178
2026-01-13	79.000	79.090	71.240	73.460	60.075	28,668,148
2026-01-12	75.000	87.100	73.790	83.780	68.515	37,636,950
2026-01-09	64.760	75.960	64.760	74.700	61.089	38,309,511
2026-01-08	60.210	63.800	59.820	63.300	51.766	17,564,410
2026-01-07	61.800	61.800	60.510	60.830	49.747	13,193,684
2026-01-06	62.000	62.380	61.100	62.190	50.859	13,163,925
2026-01-05	62.900	64.600	61.000	62.180	50.851	16,981,209
2025-12-31	61.280	63.090	61.000	62.070	50.761	15,227,911
2025-12-30	59.700	62.780	59.540	61.500	50.294	17,724,553
2025-12-29	60.370	61.110	58.930	59.970	49.043	14,218,903
2025-12-26	58.900	61.610	58.510	60.090	49.141	18,569,359
2025-12-25	57.370	59.230	57.310	58.700	48.005	13,551,175
2025-12-24	55.180	58.180	54.520	57.660	47.154	12,363,442
2025-12-23	56.950	58.500	55.040	55.700	45.551	11,714,150
2025-12-22	57.210	58.960	56.500	56.660	46.336	14,181,973
2025-12-19	55.500	57.580	54.940	55.000	44.979	10,482,540
2025-12-18	54.590	56.800	54.310	55.500	45.388	9,260,856
2025-12-17	54.540	55.400	53.370	54.740	44.766	8,822,809
2025-12-16	56.900	57.500	54.710	55.120	45.077	11,353,791
2025-12-15	56.730	59.600	56.360	57.660	47.154	13,688,550
2025-12-12	58.190	58.380	56.740	56.880	46.516	11,681,764
2025-12-11	58.600	59.270	57.500	58.290	47.669	12,158,172
2025-12-10	57.160	60.750	57.000	59.060	48.299	18,345,870
2025-12-09	56.940	58.260	56.270	56.800	46.451	11,612,035
2025-12-08	56.000	59.500	56.000	56.710	46.377	18,581,055
2025-12-05	54.280	55.760	53.540	55.540	45.420	11,511,541
2025-12-04	53.990	55.680	53.120	54.450	44.529	12,396,358
2025-12-03	55.180	55.550	53.590	54.460	44.537	11,174,418
2025-12-02	56.000	56.850	55.210	55.390	45.298	13,041,817
2025-12-01	54.060	58.530	53.800	56.410	46.132	19,159,364
2025-11-28	52.320	54.350	52.000	54.050	44.202	13,855,308
2025-11-27	52.060	53.370	51.800	52.310	42.779	12,860,508
2025-11-26	56.120	56.250	52.200	52.550	42.975	19,670,352
2025-11-25	57.000	57.340	55.600	56.250	46.001	24,816,573
2025-11-24	52.700	60.150	52.620	58.990	48.242	31,810,850
2025-11-21	50.360	54.240	49.020	52.860	43.229	19,160,082
2025-11-20	52.000	52.750	50.460	50.910	41.634	12,959,646
2025-11-19	49.750	54.570	49.750	53.000	43.343	21,827,560
2025-11-18	50.680	51.140	49.560	49.560	40.530	9,937,810
2025-11-17	51.580	53.200	50.710	51.370	42.010	15,550,096
2025-11-14	48.960	50.300	48.880	49.100	40.154	5,701,267
2025-11-13	48.560	49.440	48.470	49.100	40.154	3,811,458
2025-11-12	48.800	48.900	48.010	48.710	39.835	4,069,636
2025-11-11	49.900	50.380	48.860	48.860	39.958	4,252,918
2025-11-10	50.660	51.230	49.670	49.860	40.775	4,603,846
2025-11-07	51.420	51.450	50.410	50.700	41.462	4,859,512
2025-11-06	51.660	52.480	51.210	51.690	42.272	4,096,980
2025-11-05	51.980	52.800	50.780	51.650	42.239	4,847,896
2025-11-04	53.100	54.160	52.030	52.250	42.730	5,902,969
2025-11-03	54.080	54.380	52.450	53.530	43.777	6,434,524
2025-10-31	53.890	55.580	53.580	53.760	43.965	7,697,510
2025-10-30	54.080	56.100	53.160	53.830	44.022	16,397,593
2025-10-29	54.070	54.070	53.000	53.900	44.079	9,825,888
2025-10-28	51.050	55.110	50.970	54.180	44.308	22,553,194
2025-10-27	50.110	51.470	49.310	51.330	41.977	9,777,422
2025-10-24	47.600	49.480	47.600	49.220	40.252	7,008,181
2025-10-23	47.130	47.430	45.910	47.270	38.657	3,472,354
2025-10-22	47.830	47.880	47.080	47.280	38.665	2,960,900

← NewerPage 4 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.