Jiangxi Guoke Defence Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 57.200 | 60.010 | 56.080 | 59.020 | 39.414 | 10,121,294 |
| 2024-10-24 | 57.000 | 58.130 | 55.840 | 57.170 | 38.178 | 8,884,150 |
| 2024-10-23 | 53.230 | 62.950 | 52.610 | 57.710 | 38.539 | 17,313,261 |
| 2024-10-22 | 54.550 | 54.550 | 52.300 | 53.280 | 35.581 | 10,299,623 |
| 2024-10-21 | 52.460 | 56.980 | 51.020 | 54.600 | 36.462 | 16,541,169 |
| 2024-10-18 | 48.090 | 51.760 | 47.110 | 50.060 | 33.430 | 12,046,698 |
| 2024-10-17 | 48.200 | 49.740 | 47.680 | 48.490 | 32.382 | 8,700,868 |
| 2024-10-16 | 49.000 | 50.000 | 47.390 | 47.970 | 32.035 | 10,672,999 |
| 2024-10-15 | 46.700 | 52.600 | 45.680 | 51.150 | 34.158 | 17,990,281 |
| 2024-10-14 | 45.000 | 49.190 | 44.440 | 48.480 | 32.375 | 13,947,799 |
| 2024-10-11 | 45.650 | 46.000 | 42.520 | 43.100 | 28.782 | 6,012,956 |
| 2024-10-10 | 48.210 | 49.750 | 45.800 | 46.020 | 30.732 | 8,040,179 |
| 2024-10-09 | 51.000 | 52.530 | 47.440 | 47.690 | 31.848 | 12,116,364 |
| 2024-10-08 | 53.530 | 54.350 | 48.680 | 54.000 | 36.061 | 12,047,217 |
| 2024-09-30 | 41.460 | 45.590 | 40.010 | 45.290 | 30.245 | 10,640,856 |
| 2024-09-27 | 38.200 | 39.650 | 38.200 | 39.590 | 26.438 | 2,934,812 |
| 2024-09-26 | 36.980 | 37.780 | 36.530 | 37.770 | 25.223 | 2,528,264 |
| 2024-09-25 | 36.650 | 37.400 | 36.650 | 36.910 | 24.649 | 2,410,443 |
| 2024-09-24 | 35.800 | 36.620 | 35.500 | 36.620 | 24.455 | 2,206,648 |
| 2024-09-23 | 35.040 | 36.020 | 35.000 | 35.610 | 23.781 | 924,721 |
| 2024-09-20 | 35.490 | 35.770 | 35.040 | 35.290 | 23.567 | 974,275 |
| 2024-09-19 | 35.180 | 35.810 | 34.920 | 35.510 | 23.714 | 846,784 |
| 2024-09-18 | 35.980 | 36.030 | 34.980 | 35.090 | 23.433 | 1,440,072 |
| 2024-09-13 | 36.530 | 36.860 | 35.420 | 35.680 | 23.827 | 1,357,329 |
| 2024-09-12 | 36.270 | 36.860 | 36.250 | 36.650 | 24.475 | 961,318 |
| 2024-09-11 | 36.790 | 36.790 | 36.150 | 36.270 | 24.221 | 900,308 |
| 2024-09-10 | 37.170 | 37.170 | 36.530 | 36.790 | 24.568 | 786,271 |
| 2024-09-09 | 36.630 | 37.170 | 36.370 | 36.870 | 24.622 | 1,032,884 |
| 2024-09-06 | 36.720 | 37.300 | 36.620 | 36.630 | 24.462 | 1,505,329 |
| 2024-09-05 | 37.650 | 37.760 | 36.210 | 36.780 | 24.562 | 3,016,008 |
| 2024-09-04 | 37.450 | 38.030 | 37.400 | 37.540 | 25.069 | 1,124,249 |
| 2024-09-03 | 38.090 | 38.690 | 37.870 | 37.970 | 25.357 | 1,552,088 |
| 2024-09-02 | 38.340 | 39.070 | 38.030 | 38.400 | 25.644 | 2,133,888 |
| 2024-08-30 | 37.630 | 38.800 | 37.520 | 38.590 | 25.771 | 2,549,420 |
| 2024-08-29 | 37.300 | 38.040 | 36.800 | 37.790 | 25.236 | 2,411,595 |
| 2024-08-28 | 37.360 | 38.430 | 37.110 | 37.410 | 24.983 | 2,122,182 |
| 2024-08-27 | 37.890 | 39.150 | 37.200 | 37.360 | 24.949 | 2,620,486 |
| 2024-08-26 | 38.180 | 38.290 | 36.630 | 37.800 | 25.243 | 2,512,392 |
| 2024-08-23 | 38.230 | 38.470 | 37.440 | 38.100 | 25.443 | 1,151,572 |
| 2024-08-22 | 38.390 | 39.000 | 38.060 | 38.120 | 25.457 | 1,345,379 |
| 2024-08-21 | 38.160 | 39.150 | 38.160 | 38.390 | 25.637 | 807,975 |
| 2024-08-20 | 39.120 | 39.190 | 38.340 | 38.380 | 25.630 | 1,088,478 |
| 2024-08-19 | 38.650 | 39.400 | 38.080 | 39.120 | 26.125 | 1,346,361 |
| 2024-08-16 | 39.350 | 39.780 | 38.480 | 38.580 | 25.764 | 2,448,283 |
| 2024-08-15 | 41.000 | 41.160 | 39.290 | 39.500 | 26.378 | 2,894,276 |
| 2024-08-14 | 41.510 | 41.660 | 40.390 | 40.940 | 27.340 | 3,824,517 |
| 2024-08-13 | 41.400 | 42.940 | 41.300 | 42.820 | 28.595 | 2,225,917 |
| 2024-08-12 | 42.080 | 42.080 | 40.700 | 41.600 | 27.781 | 1,981,632 |
| 2024-08-09 | 42.960 | 43.200 | 41.870 | 41.910 | 27.988 | 1,878,530 |
| 2024-08-08 | 43.980 | 43.980 | 42.390 | 42.770 | 28.562 | 2,655,662 |
| 2024-08-07 | 42.910 | 44.100 | 42.530 | 43.710 | 29.190 | 3,311,170 |
| 2024-08-06 | 42.200 | 44.200 | 41.370 | 43.410 | 28.989 | 5,310,878 |
| 2024-08-05 | 42.750 | 44.040 | 41.200 | 41.330 | 27.600 | 3,324,525 |
| 2024-08-02 | 42.570 | 43.830 | 42.310 | 42.820 | 28.595 | 3,194,030 |
| 2024-08-01 | 43.060 | 43.690 | 42.710 | 42.740 | 28.542 | 3,239,290 |
| 2024-07-31 | 41.900 | 43.490 | 41.900 | 43.390 | 28.976 | 4,384,114 |
| 2024-07-30 | 40.510 | 41.240 | 39.910 | 41.170 | 27.493 | 2,560,455 |
| 2024-07-29 | 39.990 | 41.080 | 39.710 | 40.920 | 27.327 | 3,364,495 |
| 2024-07-26 | 38.490 | 40.100 | 38.380 | 40.030 | 26.732 | 2,822,035 |
| 2024-07-25 | 38.600 | 38.900 | 38.000 | 38.500 | 25.710 | 1,458,872 |
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.