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:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 19.07 | 19.28 | 18.88 | 19.08 | 19.08 | 3,366,949 |
| 19 Sept 2024 | 19.28 | 19.33 | 18.73 | 19.28 | 19.28 | 4,956,529 |
| 18 Sept 2024 | 18.81 | 19.20 | 18.67 | 19.13 | 19.13 | 3,905,815 |
| 13 Sept 2024 | 19.07 | 19.20 | 18.68 | 18.68 | 18.68 | 3,700,709 |
| 12 Sept 2024 | 19.17 | 19.46 | 18.97 | 18.97 | 18.97 | 3,443,544 |
| 11 Sept 2024 | 19.20 | 19.30 | 18.91 | 19.07 | 19.07 | 2,558,915 |
| 10 Sept 2024 | 19.00 | 19.49 | 18.98 | 19.27 | 19.27 | 3,521,899 |
| 09 Sept 2024 | 18.65 | 19.25 | 18.62 | 19.09 | 19.09 | 3,100,508 |
| 06 Sept 2024 | 19.36 | 19.49 | 18.93 | 19.08 | 19.08 | 4,842,243 |
| 05 Sept 2024 | 19.09 | 19.43 | 19.09 | 19.27 | 19.27 | 3,628,617 |
| 04 Sept 2024 | 19.00 | 19.37 | 18.82 | 19.18 | 19.18 | 3,636,865 |
| 03 Sept 2024 | 19.23 | 19.45 | 19.07 | 19.25 | 19.25 | 4,057,360 |
| 02 Sept 2024 | 19.13 | 19.68 | 19.05 | 19.06 | 19.06 | 5,532,900 |
| 30 Aug 2024 | 18.98 | 19.48 | 18.97 | 19.18 | 19.18 | 6,510,902 |
| 29 Aug 2024 | 18.30 | 18.85 | 18.21 | 18.70 | 18.70 | 4,342,878 |
| 28 Aug 2024 | 18.20 | 18.84 | 18.18 | 18.50 | 18.50 | 3,494,946 |
| 27 Aug 2024 | 19.15 | 19.37 | 18.46 | 18.51 | 18.51 | 5,657,475 |
| 26 Aug 2024 | 19.33 | 19.33 | 18.92 | 19.20 | 19.20 | 4,484,768 |
| 23 Aug 2024 | 19.74 | 19.83 | 18.95 | 19.16 | 19.16 | 6,543,527 |
| 22 Aug 2024 | 20.30 | 20.48 | 19.72 | 19.76 | 19.76 | 6,734,412 |
| 21 Aug 2024 | 20.59 | 20.59 | 20.00 | 20.40 | 20.40 | 6,219,693 |
| 20 Aug 2024 | 21.30 | 21.30 | 20.52 | 20.67 | 20.67 | 10,172,651 |
| 19 Aug 2024 | 20.76 | 22.09 | 20.65 | 21.76 | 21.76 | 16,106,228 |
| 16 Aug 2024 | 21.01 | 21.23 | 20.52 | 20.90 | 20.90 | 9,218,203 |
| 15 Aug 2024 | 21.26 | 21.35 | 20.64 | 21.13 | 21.13 | 11,766,570 |
| 14 Aug 2024 | 21.29 | 21.64 | 21.00 | 21.37 | 21.37 | 17,792,343 |
| 13 Aug 2024 | 18.90 | 22.50 | 18.90 | 21.25 | 21.25 | 21,357,676 |
| 12 Aug 2024 | 19.25 | 19.35 | 18.68 | 18.95 | 18.95 | 4,808,741 |
| 09 Aug 2024 | 19.70 | 19.92 | 19.30 | 19.45 | 19.45 | 5,754,205 |
| 08 Aug 2024 | 20.88 | 20.95 | 19.71 | 19.75 | 19.75 | 11,330,593 |
| 07 Aug 2024 | 20.32 | 21.18 | 20.20 | 21.16 | 21.16 | 13,326,722 |
| 06 Aug 2024 | 19.90 | 21.00 | 19.60 | 20.51 | 20.51 | 10,239,721 |
| 05 Aug 2024 | 19.95 | 20.78 | 19.68 | 19.69 | 19.69 | 9,148,706 |
| 02 Aug 2024 | 20.48 | 21.32 | 20.30 | 20.31 | 20.31 | 11,421,685 |
| 01 Aug 2024 | 20.73 | 21.78 | 20.64 | 20.79 | 20.79 | 14,311,135 |
| 31 July 2024 | 20.42 | 20.97 | 19.95 | 20.82 | 20.82 | 14,904,470 |
| 30 July 2024 | 20.23 | 21.44 | 19.90 | 20.69 | 20.69 | 14,246,881 |
| 29 July 2024 | 20.09 | 20.58 | 19.93 | 20.19 | 20.19 | 10,113,833 |
| 26 July 2024 | 19.29 | 20.54 | 19.18 | 20.26 | 20.26 | 13,128,306 |
| 25 July 2024 | 18.99 | 19.47 | 18.84 | 19.29 | 19.29 | 7,838,146 |
| 24 July 2024 | 18.55 | 19.58 | 18.40 | 19.28 | 19.28 | 11,254,333 |
| 23 July 2024 | 18.89 | 18.98 | 18.36 | 18.39 | 18.39 | 5,304,270 |
| 22 July 2024 | 18.74 | 19.48 | 18.66 | 19.03 | 19.03 | 6,563,469 |
| 19 July 2024 | 18.55 | 18.93 | 18.41 | 18.74 | 18.74 | 6,571,060 |
| 18 July 2024 | 17.85 | 18.93 | 17.55 | 18.65 | 18.65 | 7,581,698 |
| 17 July 2024 | 18.29 | 18.41 | 17.80 | 17.86 | 17.86 | 4,037,477 |
| 16 July 2024 | 18.56 | 18.56 | 18.18 | 18.43 | 18.43 | 4,487,637 |
| 15 July 2024 | 18.50 | 18.97 | 18.42 | 18.65 | 18.65 | 4,494,069 |
| 12 July 2024 | 18.55 | 18.78 | 18.38 | 18.52 | 18.52 | 4,873,212 |
| 11 July 2024 | 18.50 | 18.65 | 18.32 | 18.55 | 18.55 | 5,367,102 |
| 10 July 2024 | 18.00 | 18.58 | 17.96 | 18.23 | 18.23 | 5,326,361 |
| 09 July 2024 | 17.76 | 18.13 | 17.36 | 18.10 | 18.10 | 5,788,894 |
| 08 July 2024 | 18.10 | 18.25 | 17.58 | 17.77 | 17.77 | 4,918,712 |
| 05 July 2024 | 18.21 | 18.38 | 17.71 | 18.34 | 18.34 | 4,876,292 |
| 04 July 2024 | 18.92 | 19.05 | 18.11 | 18.17 | 18.17 | 7,302,234 |
| 03 July 2024 | 19.65 | 19.84 | 18.87 | 18.90 | 18.90 | 8,303,263 |
| 02 July 2024 | 19.95 | 20.36 | 19.70 | 19.84 | 19.84 | 6,217,022 |
| 01 July 2024 | 19.71 | 20.40 | 19.71 | 20.05 | 20.05 | 7,227,959 |
| 28 June 2024 | 19.75 | 20.82 | 19.63 | 19.98 | 19.98 | 11,235,950 |
| 27 June 2024 | 19.27 | 20.44 | 19.06 | 20.05 | 20.05 | 12,657,300 |
| 26 June 2024 | 18.88 | 19.47 | 18.25 | 19.33 | 19.33 | 8,594,266 |
| 25 June 2024 | 20.00 | 20.39 | 18.75 | 19.10 | 19.10 | 10,613,766 |
| 24 June 2024 | 19.75 | 20.54 | 19.66 | 20.20 | 20.20 | 10,787,960 |
| 21 June 2024 | 20.00 | 20.31 | 19.59 | 19.80 | 19.80 | 10,121,272 |
| 20 June 2024 | 21.55 | 21.59 | 19.98 | 20.01 | 20.01 | 18,316,792 |
| 19 June 2024 | 23.07 | 23.24 | 22.10 | 22.12 | 22.12 | 15,211,828 |
| 18 June 2024 | 23.48 | 23.98 | 22.50 | 23.46 | 23.46 | 16,242,959 |
| 18 June 2024 | 0.16 Dividend | |||||
| 18 June 2024 | 1.2:1 Stock split | |||||
| 17 June 2024 | 23.58 | 24.57 | 23.01 | 23.38 | 23.22 | 19,249,916 |
| 14 June 2024 | 22.38 | 24.14 | 21.72 | 23.88 | 23.71 | 22,650,080 |
| 13 June 2024 | 22.75 | 23.00 | 22.04 | 22.38 | 22.22 | 14,239,720 |
| 12 June 2024 | 22.69 | 23.92 | 22.48 | 23.17 | 23.01 | 17,301,993 |
| 11 June 2024 | 22.12 | 23.26 | 22.12 | 23.26 | 23.10 | 18,570,529 |
| 07 June 2024 | 22.08 | 24.58 | 21.99 | 22.49 | 22.34 | 26,717,284 |
| 06 June 2024 | 21.25 | 23.81 | 20.71 | 22.90 | 22.74 | 26,719,957 |
| 05 June 2024 | 20.30 | 22.80 | 20.16 | 21.95 | 21.80 | 24,791,608 |
| 04 June 2024 | 20.17 | 21.06 | 19.50 | 20.58 | 20.44 | 11,923,628 |
| 03 June 2024 | 21.00 | 21.42 | 20.18 | 20.48 | 20.34 | 14,237,017 |
| 31 May 2024 | 20.45 | 21.75 | 20.15 | 21.46 | 21.31 | 19,021,089 |
| 30 May 2024 | 21.02 | 21.37 | 20.11 | 20.63 | 20.48 | 16,658,935 |
| 29 May 2024 | 21.71 | 22.48 | 21.03 | 21.46 | 21.31 | 19,729,263 |
| 28 May 2024 | 21.09 | 22.73 | 21.01 | 22.15 | 22.00 | 26,677,036 |
| 27 May 2024 | 23.71 | 23.75 | 21.08 | 21.43 | 21.29 | 27,401,086 |
| 24 May 2024 | 23.33 | 25.83 | 23.23 | 24.41 | 24.24 | 43,153,280 |
| 23 May 2024 | 19.17 | 22.80 | 19.00 | 22.80 | 22.64 | 35,045,313 |
| 22 May 2024 | 19.25 | 19.57 | 18.77 | 19.00 | 18.87 | 9,874,458 |
| 21 May 2024 | 19.83 | 20.30 | 19.26 | 19.38 | 19.24 | 16,707,364 |
| 20 May 2024 | 17.90 | 21.49 | 17.90 | 20.56 | 20.42 | 24,996,403 |
| 17 May 2024 | 17.50 | 18.07 | 17.29 | 17.91 | 17.79 | 4,822,082 |
| 16 May 2024 | 17.52 | 18.58 | 17.52 | 17.63 | 17.51 | 4,843,180 |
| 15 May 2024 | 17.59 | 17.92 | 17.32 | 17.40 | 17.28 | 2,863,668 |
| 14 May 2024 | 17.67 | 18.08 | 17.16 | 17.78 | 17.66 | 3,667,886 |
| 13 May 2024 | 17.97 | 18.08 | 17.25 | 17.46 | 17.34 | 3,767,358 |
| 10 May 2024 | 18.46 | 18.68 | 18.14 | 18.24 | 18.12 | 4,672,014 |
| 09 May 2024 | 17.96 | 18.69 | 17.82 | 18.58 | 18.46 | 7,510,224 |
| 08 May 2024 | 18.04 | 18.30 | 17.85 | 18.17 | 18.05 | 5,537,506 |
| 07 May 2024 | 17.13 | 18.58 | 17.08 | 18.30 | 18.17 | 9,948,409 |
| 06 May 2024 | 17.12 | 17.33 | 17.02 | 17.14 | 17.02 | 2,378,666 |
| 30 Apr 2024 | 17.63 | 17.64 | 16.77 | 16.86 | 16.74 | 3,669,304 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.