Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 28.26 | 28.68 | 28.10 | 28.57 | 28.57 | 2,123,204 |
| 02 Feb 2023 | 28.89 | 28.98 | 28.20 | 28.22 | 28.22 | 2,783,199 |
| 01 Feb 2023 | 28.36 | 28.76 | 28.26 | 28.75 | 28.75 | 2,217,766 |
| 31 Jan 2023 | 27.92 | 28.54 | 27.88 | 28.42 | 28.42 | 2,576,659 |
| 30 Jan 2023 | 27.88 | 28.74 | 27.61 | 28.28 | 28.28 | 3,961,275 |
| 20 Jan 2023 | 27.41 | 27.62 | 27.19 | 27.40 | 27.40 | 1,541,957 |
| 19 Jan 2023 | 27.39 | 27.60 | 27.06 | 27.41 | 27.41 | 1,766,296 |
| 18 Jan 2023 | 27.01 | 27.56 | 26.82 | 27.22 | 27.22 | 2,035,288 |
| 17 Jan 2023 | 26.72 | 27.46 | 26.60 | 27.20 | 27.20 | 2,280,132 |
| 16 Jan 2023 | 26.40 | 26.81 | 26.25 | 26.71 | 26.71 | 1,202,092 |
| 13 Jan 2023 | 26.16 | 26.66 | 25.88 | 26.40 | 26.40 | 1,271,511 |
| 12 Jan 2023 | 26.90 | 27.25 | 26.31 | 26.35 | 26.35 | 1,961,251 |
| 11 Jan 2023 | 26.24 | 26.73 | 26.05 | 26.29 | 26.29 | 948,028 |
| 10 Jan 2023 | 26.43 | 26.43 | 26.04 | 26.25 | 26.25 | 823,382 |
| 09 Jan 2023 | 26.62 | 26.70 | 26.27 | 26.43 | 26.43 | 1,495,786 |
| 06 Jan 2023 | 26.35 | 26.87 | 26.23 | 26.77 | 26.77 | 1,813,323 |
| 05 Jan 2023 | 26.41 | 26.48 | 26.15 | 26.39 | 26.39 | 1,098,886 |
| 04 Jan 2023 | 26.22 | 26.60 | 26.15 | 26.48 | 26.48 | 1,314,197 |
| 03 Jan 2023 | 25.60 | 26.48 | 25.60 | 26.33 | 26.33 | 1,595,843 |
| 30 Dec 2022 | 25.55 | 25.80 | 25.41 | 25.57 | 25.57 | 534,955 |
| 29 Dec 2022 | 25.54 | 25.86 | 25.28 | 25.54 | 25.54 | 910,018 |
| 28 Dec 2022 | 25.97 | 26.49 | 25.50 | 25.56 | 25.56 | 1,013,712 |
| 27 Dec 2022 | 25.84 | 26.21 | 25.60 | 25.95 | 25.95 | 861,888 |
| 26 Dec 2022 | 25.15 | 26.11 | 25.15 | 25.91 | 25.91 | 1,190,320 |
| 23 Dec 2022 | 25.25 | 25.66 | 24.90 | 25.10 | 25.10 | 867,581 |
| 22 Dec 2022 | 25.68 | 26.18 | 25.20 | 25.33 | 25.33 | 842,236 |
| 21 Dec 2022 | 25.89 | 26.19 | 25.40 | 25.46 | 25.46 | 793,577 |
| 20 Dec 2022 | 25.92 | 26.27 | 25.83 | 25.94 | 25.94 | 687,370 |
| 19 Dec 2022 | 26.25 | 26.52 | 25.76 | 25.92 | 25.92 | 908,712 |
| 16 Dec 2022 | 26.87 | 26.87 | 26.31 | 26.35 | 26.35 | 836,803 |
| 15 Dec 2022 | 27.10 | 27.11 | 26.78 | 26.86 | 26.86 | 689,606 |
| 14 Dec 2022 | 27.22 | 27.24 | 26.72 | 26.88 | 26.88 | 871,486 |
| 13 Dec 2022 | 27.40 | 27.54 | 26.78 | 26.82 | 26.82 | 1,160,152 |
| 12 Dec 2022 | 27.50 | 27.64 | 26.89 | 27.31 | 27.31 | 1,826,716 |
| 09 Dec 2022 | 28.01 | 28.32 | 27.65 | 27.71 | 27.71 | 1,585,956 |
| 08 Dec 2022 | 27.85 | 28.77 | 27.61 | 28.19 | 28.19 | 2,589,543 |
| 07 Dec 2022 | 28.00 | 28.21 | 27.67 | 28.00 | 28.00 | 1,802,070 |
| 06 Dec 2022 | 27.55 | 28.47 | 27.36 | 28.21 | 28.21 | 2,684,936 |
| 05 Dec 2022 | 27.37 | 27.57 | 27.25 | 27.57 | 27.57 | 1,115,118 |
| 02 Dec 2022 | 27.17 | 27.54 | 27.16 | 27.30 | 27.30 | 849,212 |
| 01 Dec 2022 | 27.38 | 27.69 | 27.23 | 27.40 | 27.40 | 1,578,571 |
| 30 Nov 2022 | 26.93 | 27.79 | 26.80 | 27.45 | 27.45 | 1,885,005 |
| 29 Nov 2022 | 27.17 | 27.17 | 26.50 | 26.90 | 26.90 | 914,198 |
| 28 Nov 2022 | 26.00 | 27.09 | 25.98 | 26.75 | 26.75 | 967,101 |
| 25 Nov 2022 | 26.66 | 26.98 | 26.48 | 26.59 | 26.59 | 981,651 |
| 24 Nov 2022 | 27.27 | 27.30 | 26.80 | 26.82 | 26.82 | 1,284,434 |
| 23 Nov 2022 | 27.71 | 27.88 | 26.75 | 27.01 | 27.01 | 1,844,620 |
| 22 Nov 2022 | 27.85 | 28.44 | 27.70 | 27.80 | 27.80 | 1,620,078 |
| 21 Nov 2022 | 27.70 | 28.45 | 27.68 | 28.09 | 28.09 | 1,397,856 |
| 18 Nov 2022 | 28.50 | 28.66 | 27.85 | 27.90 | 27.90 | 1,727,864 |
| 17 Nov 2022 | 28.34 | 28.63 | 28.01 | 28.50 | 28.50 | 2,283,014 |
| 16 Nov 2022 | 28.44 | 29.66 | 28.28 | 28.91 | 28.91 | 3,938,710 |
| 15 Nov 2022 | 27.70 | 28.35 | 27.63 | 28.33 | 28.33 | 1,536,305 |
| 14 Nov 2022 | 28.00 | 28.35 | 27.66 | 27.81 | 27.81 | 1,604,182 |
| 11 Nov 2022 | 28.31 | 28.65 | 27.88 | 28.10 | 28.10 | 2,479,918 |
| 10 Nov 2022 | 28.55 | 28.62 | 27.82 | 28.03 | 28.03 | 2,107,266 |
| 09 Nov 2022 | 29.16 | 29.45 | 28.60 | 28.65 | 28.65 | 1,837,035 |
| 08 Nov 2022 | 29.31 | 29.58 | 28.78 | 28.95 | 28.95 | 2,135,348 |
| 07 Nov 2022 | 29.38 | 29.68 | 28.90 | 29.18 | 29.18 | 2,508,520 |
| 04 Nov 2022 | 28.88 | 29.50 | 28.60 | 29.48 | 29.48 | 3,839,237 |
| 03 Nov 2022 | 28.22 | 30.50 | 28.18 | 29.26 | 29.26 | 5,418,372 |
| 02 Nov 2022 | 28.00 | 28.59 | 27.99 | 28.47 | 28.47 | 2,566,527 |
| 01 Nov 2022 | 28.19 | 28.50 | 27.76 | 28.32 | 28.32 | 2,556,815 |
| 31 Oct 2022 | 27.45 | 28.48 | 27.10 | 28.15 | 28.15 | 2,580,562 |
| 28 Oct 2022 | 28.00 | 28.54 | 27.00 | 27.29 | 27.29 | 2,773,461 |
| 27 Oct 2022 | 28.08 | 28.83 | 27.88 | 28.73 | 28.73 | 3,215,636 |
| 26 Oct 2022 | 27.73 | 28.30 | 27.05 | 28.29 | 28.29 | 3,038,037 |
| 25 Oct 2022 | 27.43 | 28.35 | 26.99 | 27.82 | 27.82 | 2,859,076 |
| 24 Oct 2022 | 27.18 | 28.39 | 27.18 | 27.46 | 27.46 | 3,343,221 |
| 21 Oct 2022 | 27.12 | 27.38 | 26.81 | 27.19 | 27.19 | 1,338,742 |
| 20 Oct 2022 | 26.86 | 27.40 | 26.80 | 27.08 | 27.08 | 1,487,282 |
| 19 Oct 2022 | 27.17 | 27.59 | 27.01 | 27.08 | 27.08 | 1,404,444 |
| 18 Oct 2022 | 27.31 | 27.60 | 26.88 | 27.35 | 27.35 | 2,546,002 |
| 17 Oct 2022 | 26.50 | 28.50 | 26.31 | 27.77 | 27.77 | 4,171,429 |
| 14 Oct 2022 | 25.90 | 26.50 | 25.85 | 26.35 | 26.35 | 1,677,482 |
| 13 Oct 2022 | 25.56 | 26.10 | 25.46 | 25.82 | 25.82 | 1,568,451 |
| 12 Oct 2022 | 25.21 | 25.75 | 24.60 | 25.72 | 25.72 | 1,685,766 |
| 11 Oct 2022 | 25.07 | 25.30 | 24.58 | 25.21 | 25.21 | 1,389,380 |
| 10 Oct 2022 | 25.40 | 25.66 | 24.88 | 25.07 | 25.07 | 1,096,028 |
| 30 Sept 2022 | 25.95 | 26.16 | 25.31 | 25.33 | 25.33 | 1,195,129 |
| 29 Sept 2022 | 26.42 | 26.76 | 25.85 | 25.95 | 25.95 | 1,254,016 |
| 28 Sept 2022 | 27.59 | 27.76 | 26.03 | 26.03 | 26.03 | 1,866,197 |
| 27 Sept 2022 | 26.68 | 27.44 | 26.68 | 27.37 | 27.37 | 1,433,828 |
| 26 Sept 2022 | 27.70 | 27.72 | 26.66 | 26.68 | 26.68 | 2,238,620 |
| 23 Sept 2022 | 28.28 | 29.40 | 27.93 | 28.04 | 28.04 | 2,270,524 |
| 22 Sept 2022 | 27.60 | 28.95 | 27.49 | 28.58 | 28.58 | 2,725,240 |
| 21 Sept 2022 | 27.80 | 28.01 | 27.09 | 27.88 | 27.88 | 1,422,420 |
| 20 Sept 2022 | 27.57 | 28.12 | 27.33 | 27.85 | 27.85 | 1,527,535 |
| 19 Sept 2022 | 28.02 | 28.53 | 27.21 | 27.34 | 27.34 | 1,654,675 |
| 16 Sept 2022 | 28.46 | 29.20 | 28.00 | 28.01 | 28.01 | 1,773,077 |
| 15 Sept 2022 | 30.00 | 30.18 | 28.44 | 28.75 | 28.75 | 2,550,554 |
| 14 Sept 2022 | 29.69 | 30.30 | 29.48 | 29.94 | 29.94 | 1,809,920 |
| 13 Sept 2022 | 29.74 | 30.40 | 29.50 | 30.19 | 30.19 | 2,300,216 |
| 09 Sept 2022 | 29.82 | 30.14 | 29.25 | 29.62 | 29.62 | 1,896,670 |
| 08 Sept 2022 | 29.55 | 30.50 | 29.20 | 30.00 | 30.00 | 2,662,731 |
| 07 Sept 2022 | 29.25 | 29.72 | 29.10 | 29.63 | 29.63 | 2,052,343 |
| 06 Sept 2022 | 28.92 | 29.75 | 28.87 | 29.39 | 29.39 | 1,896,952 |
| 05 Sept 2022 | 29.39 | 29.55 | 28.76 | 28.92 | 28.92 | 1,723,371 |
| 02 Sept 2022 | 28.82 | 29.45 | 28.65 | 29.37 | 29.37 | 1,829,054 |
| 01 Sept 2022 | 28.44 | 29.49 | 28.44 | 28.93 | 28.93 | 2,028,948 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
