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
2025-10-21	47.200	48.290	47.130	48.010	39.262	3,241,210
2025-10-20	47.800	48.360	47.100	47.360	38.731	2,817,890
2025-10-17	48.670	49.200	47.120	47.350	38.723	4,688,461
2025-10-16	50.550	50.800	48.750	48.860	39.958	5,072,791
2025-10-15	50.460	50.540	49.510	50.470	41.274	3,797,451
2025-10-14	51.600	51.800	50.240	50.470	41.274	5,426,096
2025-10-13	49.000	51.980	49.000	51.800	42.362	6,184,358
2025-10-10	51.200	52.180	51.080	51.400	42.035	6,569,174
2025-10-09	51.030	51.850	49.700	51.480	42.100	7,957,246
2025-09-30	49.750	51.690	49.750	51.180	41.855	7,738,621
2025-09-29	49.150	50.200	48.470	49.750	40.685	4,638,276
2025-09-26	48.110	50.160	48.050	49.390	40.391	6,768,561
2025-09-25	48.680	48.920	48.200	48.200	39.418	3,213,951
2025-09-24	47.880	48.880	47.800	48.850	39.949	3,451,362
2025-09-23	49.130	49.480	47.350	48.060	39.303	5,185,240
2025-09-22	49.680	49.680	47.970	49.200	40.236	4,303,488
2025-09-19	49.620	50.830	49.220	49.680	40.628	6,231,930
2025-09-18	48.320	51.050	47.920	49.820	40.743	10,591,479
2025-09-17	48.090	48.500	47.800	48.400	39.581	3,319,242
2025-09-16	47.560	48.290	47.060	48.200	39.418	4,484,377
2025-09-15	48.800	48.960	47.680	47.810	39.099	4,213,550
2025-09-12	48.940	49.160	48.300	48.800	39.908	5,159,920
2025-09-11	47.420	48.800	47.000	48.800	39.908	4,773,726
2025-09-10	46.620	47.580	46.580	47.280	38.665	4,075,842
2025-09-09	47.200	47.470	46.460	46.620	38.126	3,813,459
2025-09-08	47.540	47.880	46.770	47.300	38.682	5,552,169
2025-09-05	47.300	47.890	46.790	47.580	38.911	5,485,876
2025-09-04	49.610	49.700	46.390	47.300	38.682	9,349,922
2025-09-03	55.000	55.240	48.990	49.600	40.563	12,550,389
2025-09-02	55.900	55.960	53.450	55.070	45.036	9,343,687
2025-09-01	56.850	56.880	55.400	56.270	46.017	10,216,796
2025-08-29	55.500	56.990	54.610	56.980	46.598	12,408,542
2025-08-28	54.710	55.460	52.720	55.390	45.298	9,739,690
2025-08-27	56.680	56.990	54.800	54.840	44.848	10,106,938
2025-08-26	57.870	57.890	56.300	56.500	46.205	9,419,646
2025-08-25	58.690	58.690	57.100	57.870	47.326	13,549,156
2025-08-22	55.850	58.570	55.030	58.500	47.841	14,689,713
2025-08-21	57.250	57.380	55.810	56.000	45.797	7,134,657
2025-08-20	57.000	57.790	56.160	57.090	46.688	8,536,672
2025-08-19	56.860	57.990	55.750	57.140	46.729	9,898,554
2025-08-18	56.700	57.300	56.100	56.770	46.426	10,859,580
2025-08-15	55.610	56.330	54.690	56.270	46.017	7,866,400
2025-08-14	57.520	57.820	55.000	55.600	45.469	11,931,210
2025-08-13	57.300	59.980	57.030	57.590	47.097	12,623,024
2025-08-12	59.100	59.200	57.170	57.300	46.860	13,390,479
2025-08-11	55.100	61.500	55.000	59.560	48.708	19,121,940
2025-08-08	56.180	57.060	55.250	55.290	45.216	8,260,644
2025-08-07	58.000	58.100	55.800	56.390	46.116	11,853,530
2025-08-06	54.860	57.980	54.510	57.460	46.990	18,116,652
2025-08-05	55.450	55.910	54.380	54.850	44.856	10,570,110
2025-08-04	52.190	55.500	52.080	55.080	45.044	14,400,920
2025-08-01	54.200	54.200	52.010	52.200	42.689	9,554,054
2025-07-31	53.560	54.950	53.300	54.290	44.398	8,526,210
2025-07-30	55.280	55.670	53.500	54.070	44.218	9,851,073
2025-07-29	53.800	55.580	53.310	55.280	45.208	12,432,205
2025-07-28	53.100	54.560	52.950	53.990	44.153	13,055,725
2025-07-25	53.030	53.440	52.610	52.950	43.302	6,200,494
2025-07-24	52.630	53.180	52.380	52.950	43.302	9,762,646
2025-07-23	53.800	53.810	52.460	52.530	42.959	11,488,856
2025-07-22	54.450	55.450	53.830	54.080	44.226	11,345,829

← NewerPage 5 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.