Jiangxi Guoke Defence Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 49.010 | 49.930 | 48.830 | 49.270 | 32.903 | 4,473,023 |
| 2025-01-17 | 48.000 | 49.500 | 47.560 | 48.680 | 32.509 | 4,052,181 |
| 2025-01-16 | 48.580 | 49.160 | 47.600 | 48.150 | 32.155 | 3,734,112 |
| 2025-01-15 | 49.240 | 49.890 | 48.110 | 48.390 | 32.315 | 4,391,824 |
| 2025-01-14 | 48.240 | 50.000 | 47.880 | 49.620 | 33.136 | 4,762,558 |
| 2025-01-13 | 46.930 | 49.550 | 46.270 | 48.240 | 32.215 | 4,777,583 |
| 2025-01-10 | 50.900 | 50.900 | 47.550 | 47.550 | 31.754 | 9,016,338 |
| 2025-01-09 | 48.450 | 50.960 | 48.160 | 50.960 | 34.031 | 7,659,313 |
| 2025-01-08 | 45.780 | 50.820 | 45.780 | 48.440 | 32.348 | 8,253,181 |
| 2025-01-07 | 44.630 | 45.740 | 44.630 | 45.700 | 30.519 | 2,662,390 |
| 2025-01-06 | 44.540 | 45.380 | 43.900 | 44.780 | 29.904 | 2,778,857 |
| 2025-01-03 | 46.750 | 47.510 | 44.770 | 44.960 | 30.024 | 3,959,422 |
| 2025-01-02 | 50.230 | 50.250 | 46.380 | 47.070 | 31.434 | 3,829,095 |
| 2024-12-31 | 51.810 | 51.810 | 49.810 | 50.120 | 33.470 | 3,494,599 |
| 2024-12-30 | 51.450 | 52.820 | 50.160 | 51.420 | 34.338 | 6,862,975 |
| 2024-12-27 | 48.870 | 52.000 | 48.870 | 50.560 | 33.764 | 7,752,352 |
| 2024-12-26 | 47.260 | 49.440 | 47.050 | 48.530 | 32.409 | 4,385,600 |
| 2024-12-25 | 47.620 | 47.670 | 46.570 | 47.000 | 31.387 | 1,798,238 |
| 2024-12-24 | 47.380 | 48.500 | 47.020 | 47.590 | 31.781 | 2,790,630 |
| 2024-12-23 | 48.530 | 48.680 | 46.790 | 46.940 | 31.347 | 3,030,475 |
| 2024-12-20 | 46.870 | 48.970 | 46.870 | 48.550 | 32.422 | 3,845,252 |
| 2024-12-19 | 46.930 | 47.330 | 46.370 | 47.080 | 31.440 | 3,931,272 |
| 2024-12-18 | 48.200 | 48.800 | 48.000 | 48.270 | 32.235 | 2,490,749 |
| 2024-12-17 | 50.200 | 50.640 | 48.200 | 48.360 | 32.295 | 3,582,914 |
| 2024-12-16 | 52.690 | 52.880 | 49.880 | 50.650 | 33.824 | 4,416,122 |
| 2024-12-13 | 53.070 | 53.990 | 52.300 | 52.820 | 35.273 | 6,474,422 |
| 2024-12-12 | 51.030 | 53.780 | 51.030 | 53.730 | 35.881 | 10,085,496 |
| 2024-12-11 | 50.250 | 50.730 | 49.800 | 50.640 | 33.818 | 3,366,198 |
| 2024-12-10 | 51.210 | 51.490 | 50.200 | 50.370 | 33.637 | 3,810,810 |
| 2024-12-09 | 51.300 | 51.300 | 49.660 | 49.920 | 33.337 | 2,973,827 |
| 2024-12-06 | 51.460 | 51.900 | 50.800 | 51.300 | 34.258 | 2,409,027 |
| 2024-12-05 | 50.910 | 51.780 | 50.580 | 50.950 | 34.025 | 2,356,817 |
| 2024-12-04 | 52.000 | 52.000 | 50.650 | 50.930 | 34.011 | 1,840,488 |
| 2024-12-03 | 52.020 | 52.340 | 51.140 | 51.780 | 34.579 | 2,176,729 |
| 2024-12-02 | 50.570 | 52.650 | 50.390 | 52.350 | 34.960 | 4,017,193 |
| 2024-11-29 | 50.150 | 51.480 | 49.590 | 50.630 | 33.811 | 2,678,575 |
| 2024-11-28 | 50.400 | 51.280 | 50.190 | 50.380 | 33.644 | 2,990,003 |
| 2024-11-27 | 48.700 | 50.420 | 47.880 | 50.350 | 33.624 | 3,102,403 |
| 2024-11-26 | 49.680 | 50.170 | 48.700 | 49.200 | 32.856 | 2,615,827 |
| 2024-11-25 | 50.430 | 50.450 | 48.460 | 49.620 | 33.136 | 5,245,308 |
| 2024-11-22 | 51.890 | 54.600 | 50.670 | 51.300 | 34.258 | 7,452,724 |
| 2024-11-21 | 51.990 | 52.940 | 51.390 | 51.880 | 34.646 | 3,154,616 |
| 2024-11-20 | 51.970 | 52.640 | 51.530 | 52.130 | 34.813 | 3,601,476 |
| 2024-11-19 | 50.590 | 52.300 | 50.280 | 51.990 | 34.719 | 3,139,888 |
| 2024-11-18 | 51.300 | 52.000 | 49.770 | 50.450 | 33.691 | 3,492,852 |
| 2024-11-15 | 52.900 | 53.890 | 51.050 | 51.160 | 34.165 | 3,650,567 |
| 2024-11-14 | 55.500 | 55.670 | 53.150 | 53.440 | 35.687 | 3,717,093 |
| 2024-11-13 | 55.210 | 55.900 | 53.500 | 55.470 | 37.043 | 4,697,786 |
| 2024-11-12 | 57.320 | 57.540 | 55.000 | 55.490 | 37.056 | 6,661,215 |
| 2024-11-11 | 56.660 | 57.890 | 56.030 | 57.890 | 38.659 | 8,435,011 |
| 2024-11-08 | 55.710 | 57.350 | 55.390 | 56.030 | 37.417 | 7,286,257 |
| 2024-11-07 | 55.010 | 55.720 | 54.400 | 55.570 | 37.110 | 8,443,242 |
| 2024-11-06 | 59.000 | 59.770 | 56.720 | 57.050 | 38.098 | 8,965,320 |
| 2024-11-05 | 54.930 | 58.750 | 54.930 | 58.230 | 38.886 | 8,323,038 |
| 2024-11-04 | 53.700 | 55.200 | 53.700 | 54.840 | 36.622 | 4,118,790 |
| 2024-11-01 | 56.000 | 56.410 | 53.130 | 53.650 | 35.828 | 6,562,149 |
| 2024-10-31 | 56.000 | 57.080 | 54.590 | 56.190 | 37.524 | 7,050,911 |
| 2024-10-30 | 55.100 | 56.560 | 55.010 | 56.250 | 37.564 | 6,621,310 |
| 2024-10-29 | 58.200 | 58.800 | 55.360 | 55.720 | 37.210 | 10,735,593 |
| 2024-10-28 | 60.200 | 62.290 | 57.820 | 58.880 | 39.320 | 9,794,796 |
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.