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
2025-07-21	53.660	54.720	53.660	54.450	44.529	9,826,677
2025-07-18	57.510	57.980	53.880	54.230	44.349	18,537,391
2025-07-17	56.900	58.090	56.700	57.740	47.220	7,172,848
2025-07-16	56.980	57.940	56.800	57.000	46.614	3,289,328
2025-07-15	57.930	58.170	56.220	56.960	46.582	5,427,747
2025-07-14	56.690	58.080	56.390	57.740	47.220	6,698,124
2025-07-11	55.620	56.790	55.300	56.390	46.116	5,259,388
2025-07-10	55.540	55.810	54.230	55.730	45.576	5,150,768
2025-07-09	56.300	57.800	55.280	55.480	45.371	8,469,848
2025-07-08	56.500	56.690	55.730	56.420	46.140	5,327,120
2025-07-07	56.960	57.540	56.160	56.500	46.205	6,204,397
2025-07-04	57.410	57.940	56.180	56.900	46.533	6,470,827
2025-07-03	56.500	58.130	56.500	57.410	46.950	6,814,857
2025-07-02	58.180	59.230	56.360	56.800	46.451	12,941,324
2025-07-01	60.000	60.400	58.260	58.780	48.070	15,419,122
2025-06-30	54.800	61.790	54.710	60.190	49.223	22,041,297
2025-06-27	53.790	56.090	53.650	54.560	44.619	12,504,373
2025-06-26	55.560	56.710	54.000	54.100	44.243	21,890,330
2025-06-25	49.000	56.270	49.000	55.800	45.633	23,032,413
2025-06-24	48.300	49.400	47.690	48.920	40.007	11,609,196
2025-06-23	50.270	50.900	49.660	49.800	40.726	8,763,074
2025-06-20	50.510	50.900	49.620	49.940	40.841	11,460,702
2025-06-19	50.550	52.160	49.610	51.210	41.879	18,112,123
2025-06-18	47.700	50.660	47.630	49.840	40.759	15,970,027
2025-06-17	47.080	47.880	46.400	47.590	38.919	7,140,130
2025-06-16	47.700	47.950	46.800	47.060	38.485	9,698,641
2025-06-13	46.300	48.490	46.290	47.650	38.968	18,944,750
2025-06-12	44.630	45.870	44.250	45.450	37.169	6,054,733
2025-06-11	44.500	45.100	44.410	44.800	36.637	3,181,122
2025-06-10	45.600	45.700	44.450	44.600	36.474	5,289,864
2025-06-09	44.990	46.460	44.990	45.570	37.267	6,191,388
2025-06-06	44.900	45.510	44.490	44.630	36.498	4,354,086
2025-06-05	44.500	45.110	44.040	44.970	36.776	4,148,503
2025-06-04	44.000	44.950	43.520	44.760	36.605	8,804,010
2025-06-03	46.000	46.640	45.170	45.300	37.046	6,835,200
2025-05-30	44.600	45.990	44.130	45.380	37.112	6,614,060
2025-05-29	44.100	44.620	43.820	44.530	36.416	3,813,802
2025-05-28	54.440	54.650	53.160	53.750	35.894	4,409,223
2025-05-27	55.080	55.250	54.100	54.470	36.375	3,846,265
2025-05-26	54.700	55.160	54.180	54.950	36.696	3,946,942
2025-05-23	55.200	55.790	54.710	54.990	36.722	5,364,551
2025-05-22	55.490	57.390	54.820	55.950	37.364	10,914,043
2025-05-21	54.600	55.310	54.010	55.200	36.863	5,956,692
2025-05-20	54.970	55.290	53.910	54.580	36.449	5,405,371
2025-05-19	55.760	55.950	54.380	55.170	36.843	6,561,246
2025-05-16	55.500	56.530	55.080	55.130	36.816	6,121,121
2025-05-15	57.010	57.880	55.410	55.730	37.217	10,070,894
2025-05-14	57.570	59.130	57.100	57.560	38.439	11,736,417
2025-05-13	61.000	61.150	57.450	57.780	38.586	18,116,441
2025-05-12	57.220	63.630	55.770	62.460	41.711	29,095,621
2025-05-09	60.500	60.500	57.030	58.090	38.793	20,042,265
2025-05-08	57.120	60.580	55.710	60.540	40.429	24,719,816
2025-05-07	53.900	59.990	53.000	57.390	38.325	22,801,237
2025-05-06	51.890	52.400	51.550	52.240	34.886	6,016,060
2025-04-30	51.110	52.440	51.070	51.780	34.579	4,589,985
2025-04-29	48.490	52.090	48.470	51.450	34.359	6,463,903
2025-04-28	52.390	53.260	51.880	52.520	35.073	5,351,065
2025-04-25	52.220	52.540	51.380	52.330	34.946	3,708,243
2025-04-24	52.670	52.780	51.660	51.920	34.672	3,884,688
2025-04-23	53.140	53.500	52.100	52.670	35.173	5,042,684

← NewerPage 6 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.