Shenzhen - Delayed Quote
CNY
Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ)
20.80
+0.02
(+0.10%)
At close: 3:04:43 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.81
21.29
19.71
20.80
20.80
6,837,123
Oct 30, 2026
20.81
23.36
20.68
20.78
20.78
8,590,132
Oct 29, 2026
20.69
21.97
20.34
21.24
21.24
7,006,554
Oct 28, 2026
20.34
21.08
20.03
20.91
20.91
4,858,232
Oct 27, 2026
21.93
22.16
20.20
20.24
20.24
5,788,800
Oct 26, 2026
21.83
22.54
21.31
21.84
21.84
5,111,954
Oct 23, 2026
21.03
21.98
20.35
21.89
21.89
7,234,202
Oct 22, 2026
21.97
22.47
21.50
21.51
21.51
6,946,983
Oct 21, 2026
21.50
22.66
21.50
22.01
22.01
6,457,447
Oct 20, 2026
22.01
22.10
21.41
21.66
21.66
5,518,517
Oct 19, 2026
21.99
22.20
21.50
22.18
22.18
8,122,650
Oct 16, 2026
20.75
22.98
20.57
21.99
21.99
11,574,455
Oct 15, 2026
20.80
21.02
20.38
20.44
20.44
2,027,359
Oct 14, 2026
21.34
21.65
20.88
21.12
21.12
2,690,200
Oct 13, 2026
20.30
21.58
20.16
21.45
21.45
3,977,044
Oct 12, 2026
20.45
20.83
20.32
20.51
20.51
1,680,400
Oct 9, 2026
21.15
21.19
19.98
20.58
20.58
2,475,886
Oct 8, 2026
21.06
21.77
20.75
20.85
20.85
2,249,624
Sep 30, 2026
21.27
21.45
20.94
21.10
21.10
1,769,107
Sep 29, 2026
20.95
21.07
20.74
20.85
20.85
1,282,232
Sep 28, 2026
21.26
21.40
20.87
20.99
20.99
1,977,473
Sep 24, 2026
21.46
21.88
21.33
21.45
21.45
1,983,858
Sep 23, 2026
21.82
21.87
21.41
21.49
21.49
2,296,242
Sep 22, 2026
22.34
22.34
21.76
21.95
21.95
2,290,343
Sep 21, 2026
21.86
22.48
21.72
22.23
22.23
2,631,600
Sep 18, 2026
21.65
22.13
21.65
21.85
21.85
2,226,700
Sep 17, 2026
22.05
22.08
21.41
21.64
21.64
3,143,400
Sep 16, 2026
22.00
22.17
21.65
21.96
21.96
2,531,700
Sep 15, 2026
22.55
22.60
21.78
21.79
21.79
4,883,988
Sep 14, 2026
23.59
24.01
22.40
22.44
22.44
8,028,090
Sep 11, 2026
22.70
23.90
22.62
23.54
23.54
10,938,040
Sep 10, 2026
22.77
23.89
22.67
22.85
22.85
4,862,077
Sep 9, 2026
22.88
23.23
22.30
22.90
22.90
4,774,998
Sep 8, 2026
22.16
22.56
21.98
22.55
22.55
3,308,164
Sep 7, 2026
22.40
22.55
22.01
22.15
22.15
3,400,996
Sep 4, 2026
22.30
22.91
22.22
22.47
22.47
5,335,988
Sep 3, 2026
22.65
22.88
21.96
22.34
22.34
8,139,651
Sep 2, 2026
22.02
23.31
22.01
23.05
23.05
11,261,722
Sep 1, 2026
21.64
22.58
21.64
22.24
22.24
4,560,300
Aug 31, 2026
21.35
21.82
21.35
21.75
21.75
2,122,017
Aug 28, 2026
21.15
21.78
21.15
21.50
21.50
2,845,600
Aug 27, 2026
21.19
21.40
21.00
21.28
21.28
1,995,420
Aug 26, 2026
21.17
21.53
21.17
21.30
21.30
1,942,707
Aug 25, 2026
20.76
21.39
20.64
21.28
21.28
2,416,763
Aug 24, 2026
20.88
21.10
20.52
20.76
20.76
1,554,707
Aug 21, 2026
20.47
20.89
20.28
20.88
20.88
1,536,852
Aug 20, 2026
20.98
20.99
20.50
20.68
20.68
1,977,100
Aug 19, 2026
21.92
22.19
20.54
20.61
20.61
4,093,091
Aug 18, 2026
22.11
22.11
21.55
21.72
21.72
2,184,920
Aug 17, 2026
21.70
22.14
21.69
22.11
22.11
2,572,445
Aug 14, 2026
21.63
22.10
21.57
21.75
21.75
2,489,669
Aug 13, 2026
22.01
22.20
21.63
21.64
21.64
2,362,400
Aug 12, 2026
21.95
22.14
21.81
22.01
22.01
2,101,976
Aug 11, 2026
22.10
22.30
21.61
21.96
21.96
3,451,553
Aug 10, 2026
21.84
22.59
21.52
22.56
22.56
4,876,129
Aug 7, 2026
21.80
21.89
21.40
21.81
21.81
2,389,009
Aug 6, 2026
21.87
22.08
21.40
21.80
21.80
2,992,698
Aug 5, 2026
21.97
22.10
21.71
21.86
21.86
3,087,350
Aug 4, 2026
21.88
21.99
21.69
21.97
21.97
3,305,200
Aug 3, 2026
21.51
21.95
21.48
21.88
21.88
2,761,600
Jul 31, 2026
20.90
21.77
20.88
21.52
21.52
4,494,337
Jul 30, 2026
21.08
21.21
20.60
20.71
20.71
3,134,200
Jul 29, 2026
20.81
21.22
20.77
21.14
21.14
2,985,920
Jul 28, 2026
20.84
21.20
20.63
20.88
20.88
3,052,030
Jul 27, 2026
20.21
21.30
19.80
21.08
21.08
6,560,782
Jul 24, 2026
19.96
21.97
19.90
20.68
20.68
8,761,669
Jul 23, 2026
19.38
20.29
19.34
20.17
20.17
3,852,131
Jul 22, 2026
19.60
19.83
19.25
19.38
19.38
2,839,625
Jul 21, 2026
19.91
20.15
18.73
19.71
19.71
5,616,354
Jul 20, 2026
20.69
21.15
19.76
20.08
20.08
3,555,592
Jul 17, 2026
20.48
21.35
19.95
20.68
20.68
4,199,315
Jul 16, 2026
20.39
20.90
19.93
20.48
20.48
3,015,798
Jul 15, 2026
20.35
20.64
20.18
20.47
20.47
2,842,000
Jul 14, 2026
21.01
21.20
19.86
20.38
20.38
5,444,151
Jul 13, 2026
22.80
22.97
21.14
21.22
21.22
7,855,896
Jul 10, 2026
21.32
24.46
21.07
23.31
23.31
10,598,276
Jul 9, 2026
21.12
21.58
20.65
21.46
21.46
2,323,299
Jul 8, 2026
22.00
22.00
21.00
21.13
21.13
2,000,777
Jul 7, 2026
22.32
22.60
21.40
21.46
21.46
2,933,167
Jul 6, 2026
23.04
23.49
22.11
22.12
22.12
3,811,942
Jul 3, 2026
22.23
23.26
22.04
23.02
23.02
4,975,406
Jul 2, 2026
22.33
22.80
21.99
22.01
22.01
2,941,214
Jul 1, 2026
22.12
23.06
22.05
22.59
22.59
4,321,657
Jun 30, 2026
21.64
23.60
21.63
22.30
22.30
5,487,716
Jun 29, 2026
21.99
21.99
20.90
21.26
21.26
3,614,117
Jun 26, 2026
21.61
22.65
20.71
22.12
22.12
5,294,276
Jun 25, 2026
22.41
22.48
21.66
21.80
21.80
2,854,203
Jun 24, 2026
22.79
22.99
21.95
22.35
22.35
2,957,583
Jun 23, 2026
23.38
23.44
22.70
22.75
22.75
2,698,765
Jun 22, 2026
23.14
23.39
22.36
23.38
23.38
3,626,670
Jun 18, 2026
23.61
23.83
23.10
23.23
23.23
3,772,987
Jun 17, 2026
24.04
24.57
23.45
23.60
23.60
4,388,124
Jun 16, 2026
24.50
24.95
24.29
24.32
24.32
4,750,260
Jun 15, 2026
24.00
24.78
23.78
24.78
24.78
7,084,596
Jun 12, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
23.42
26.42
23.33
24.99
24.99
9,583,537
Jun 11, 2026
22.91
23.87
22.68
23.76
23.58
4,823,360
Jun 10, 2026
22.95
24.10
22.80
23.07
22.90
3,856,811
Jun 9, 2026
23.00
23.29
22.68
23.10
22.93
1,840,595
Jun 8, 2026
23.33
24.00
22.50
22.92
22.75
3,542,764
Jun 5, 2026
22.92
23.78
22.81
23.58
23.40
3,083,014
Jun 4, 2026
23.46
23.46
22.64
22.91
22.74
2,204,683
Jun 3, 2026
23.47
23.84
23.27
23.52
23.34
2,030,943
Jun 2, 2026
23.97
24.04
23.15
23.48
23.30
2,224,877
Jun 1, 2026
23.51
24.29
23.51
24.03
23.85
1,889,615
May 29, 2026
24.56
24.80
23.67
23.74
23.56
2,454,492
May 28, 2026
24.10
24.71
23.88
24.56
24.37
2,775,493
May 27, 2026
24.99
25.25
23.92
24.08
23.90
3,690,805
May 26, 2026
25.45
25.53
24.58
24.98
24.79
2,661,570
May 25, 2026
25.80
26.08
25.09
25.44
25.25
2,308,556
May 22, 2026
25.50
25.80
25.00
25.75
25.55
2,494,231
May 21, 2026
26.40
26.60
25.47
25.47
25.28
2,796,010
May 20, 2026
26.55
26.58
26.05
26.16
25.96
1,890,463
May 19, 2026
26.48
26.69
26.10
26.64
26.44
2,202,136
May 18, 2026
27.12
27.16
26.20
26.48
26.28
3,494,582
May 15, 2026
27.30
27.58
27.01
27.10
26.89
3,137,546
May 14, 2026
28.54
28.68
27.35
27.36
27.15
3,397,014
May 13, 2026
28.30
28.67
28.07
28.51
28.29
2,490,854
May 12, 2026
29.07
29.17
28.10
28.50
28.28
3,706,475
May 11, 2026
29.46
29.71
28.88
29.06
28.84
4,523,690
May 8, 2026
28.47
29.88
28.40
29.53
29.31
5,426,980
May 7, 2026
28.51
28.76
28.38
28.53
28.31
2,623,020
May 6, 2026
28.97
29.03
28.47
28.60
28.38
3,180,554
Apr 30, 2026
28.00
28.38
27.93
28.27
28.06
2,322,210
Apr 29, 2026
27.60
28.20
27.60
28.11
27.90
2,067,835
Apr 28, 2026
28.32
28.36
27.68
27.93
27.72
2,953,849
Apr 27, 2026
28.14
28.39
27.57
28.30
28.09
3,628,903
Apr 24, 2026
30.15
30.47
27.89
28.18
27.97
8,274,385
Apr 23, 2026
30.71
31.30
30.40
30.57
30.34
3,139,553
Apr 22, 2026
31.00
31.17
30.65
31.00
30.77
2,783,812
Apr 21, 2026
31.55
31.81
30.94
31.18
30.94
2,951,719
Apr 20, 2026
30.83
31.92
30.65
31.55
31.31
5,368,436
Apr 17, 2026
31.25
31.25
30.80
30.98
30.75
2,413,315
Apr 16, 2026
30.69
31.19
30.69
31.07
30.83
3,338,864
Apr 15, 2026
31.50
31.65
30.80
30.86
30.63
4,581,603
Apr 14, 2026
30.72
31.30
30.47
31.25
31.01
4,211,292
Apr 13, 2026
30.42
30.91
30.13
30.77
30.54
3,069,894
Apr 10, 2026
30.23
30.78
30.23
30.42
30.19
3,084,913
Apr 9, 2026
30.02
30.43
30.00
30.16
29.93
2,481,081
Apr 8, 2026
30.01
30.49
30.01
30.43
30.20
4,665,663
Apr 7, 2026
29.00
29.99
29.00
29.91
29.68
5,757,936
Apr 3, 2026
29.15
29.21
28.10
28.37
28.16
2,141,227
Apr 2, 2026
29.03
29.42
28.75
28.96
28.74
2,295,266
Apr 1, 2026
29.42
29.53
29.03
29.22
29.00
2,227,700
Mar 31, 2026
28.90
29.53
28.81
29.24
29.02
3,159,436
Mar 30, 2026
28.50
29.15
28.50
28.95
28.73
1,987,779
Mar 27, 2026
28.51
29.06
28.30
28.85
28.63
2,082,631
Mar 26, 2026
29.21
29.22
28.49
28.75
28.53
3,545,853
Mar 25, 2026
28.40
29.61
28.25
29.20
28.98
5,365,747
Mar 24, 2026
27.74
29.05
27.20
28.63
28.41
6,190,351
Mar 23, 2026
28.03
28.47
27.00
27.17
26.96
3,801,866
Mar 20, 2026
29.86
30.05
28.66
28.67
28.45
3,124,264
Mar 19, 2026
30.77
30.79
29.50
29.74
29.51
3,552,877
Mar 18, 2026
31.25
31.25
30.29
31.05
30.81
2,846,851
Mar 17, 2026
31.66
31.68
30.99
31.01
30.78
2,031,440
Mar 16, 2026
31.30
31.57
31.10
31.51
31.27
2,522,911
Mar 13, 2026
31.40
31.61
31.00
31.03
30.79
3,129,991
Mar 12, 2026
32.00
32.24
31.21
31.31
31.07
4,449,976
Mar 11, 2026
33.14
33.14
32.03
32.12
31.88
4,815,267
Mar 10, 2026
32.50
33.31
32.47
32.89
32.64
4,588,956
Mar 9, 2026
33.19
33.81
32.19
32.80
32.55
5,531,972
Mar 6, 2026
33.66
33.93
33.21
33.36
33.11
5,805,073
Mar 5, 2026
34.40
34.52
33.63
33.93
33.67
7,712,678
Mar 4, 2026
32.99
34.86
31.60
34.63
34.37
11,947,955
Mar 3, 2026
35.00
35.00
33.33
33.39
33.14
12,001,027
Mar 2, 2026
34.16
35.89
33.60
35.68
35.41
20,934,107
Feb 27, 2026
33.45
33.45
32.99
33.26
33.01
3,954,544
Feb 26, 2026
33.09
33.46
32.95
33.45
33.20
4,622,367
Feb 25, 2026
33.00
33.41
32.93
33.26
33.01
4,509,700
Feb 24, 2026
32.82
33.47
32.63
33.17
32.92
4,793,036
Feb 13, 2026
32.43
33.25
32.43
32.81
32.56
4,048,100
Feb 12, 2026
32.69
32.84
32.24
32.41
32.16
3,056,283
Feb 11, 2026
32.81
33.09
32.60
32.69
32.44
2,976,402
Feb 10, 2026
32.66
33.28
32.42
32.97
32.72
4,400,913
Feb 9, 2026
32.52
32.68
32.22
32.60
32.35
3,084,798
Feb 6, 2026
32.02
32.56
31.80
32.09
31.85
2,879,012
Feb 5, 2026
32.30
32.97
32.08
32.22
31.98
3,106,984
Feb 4, 2026
32.27
33.29
32.18
32.57
32.32
4,848,357
Feb 3, 2026
31.90
32.54
31.86
32.46
32.21
3,269,574
Feb 2, 2026
32.17
32.98
31.77
31.77
31.53
3,619,692
Jan 30, 2026
32.88
33.05
31.90
32.44
32.19
4,284,489
Jan 29, 2026
33.51
33.80
32.86
32.88
32.63
5,025,587
Jan 28, 2026
34.05
34.29
33.45
33.58
33.33
5,091,183
Jan 27, 2026
33.50
34.21
32.70
34.16
33.90
6,749,700
Jan 26, 2026
35.03
35.10
33.43
33.70
33.44
8,437,433
Jan 23, 2026
34.50
35.50
34.33
35.12
34.85
10,199,406
Jan 22, 2026
33.45
35.14
33.45
34.59
34.33
8,818,925
Jan 21, 2026
33.51
33.89
33.43
33.52
33.27
4,740,394
Jan 20, 2026
35.17
35.23
33.12
33.51
33.26
9,357,683
Jan 19, 2026
34.37
35.55
33.92
35.20
34.93
7,493,172
Jan 16, 2026
35.14
35.33
33.92
34.49
34.23
9,568,590
Jan 15, 2026
35.60
35.88
34.84
35.23
34.96
8,056,802
Jan 14, 2026
35.82
36.95
35.28
35.99
35.72
15,137,183
Jan 13, 2026
38.83
38.83
35.65
36.00
35.73
21,195,109
Jan 12, 2026
38.00
39.94
37.52
39.48
39.18
25,708,650
Jan 9, 2026
36.98
38.50
36.48
37.50
37.22
23,459,560
Jan 8, 2026
35.25
37.36
34.93
36.59
36.31
16,800,347
Jan 7, 2026
35.66
35.66
34.93
35.28
35.01
9,098,842
Jan 6, 2026
35.22
36.08
35.02
36.02
35.75
11,715,497
Jan 5, 2026
35.91
36.16
34.75
35.57
35.30
12,820,471
Dec 31, 2025
34.74
35.74
34.60
35.52
35.25
11,358,054
Dec 30, 2025
35.00
35.68
34.45
34.74
34.48
10,161,529
Dec 29, 2025
35.34
35.69
34.80
35.22
34.95
11,017,933
Dec 26, 2025
34.50
36.48
34.44
35.69
35.42
18,138,951
Dec 25, 2025
33.87
34.95
33.87
34.80
34.54
13,554,153
Dec 24, 2025
32.62
34.26
32.37
34.05
33.79
11,366,105
Dec 23, 2025
33.56
33.80
32.58
32.97
32.72
7,974,683
Dec 22, 2025
34.01
35.30
32.85
33.13
32.88
12,168,534
Dec 19, 2025
32.00
32.98
31.90
32.67
32.42
5,979,594
Dec 18, 2025
31.30
32.78
31.25
32.24
32.00
6,287,966
Dec 17, 2025
32.08
32.50
30.75
31.61
31.37
7,054,873
Dec 16, 2025
34.15
34.15
32.20
32.20
31.96
9,297,442
Dec 15, 2025
33.41
34.65
32.28
34.30
34.04
10,021,882
Dec 12, 2025
33.37
34.38
33.30
33.87
33.61
6,625,996
Dec 11, 2025
34.13
34.40
33.49
33.57
33.32
7,792,789
Dec 10, 2025
33.16
34.48
33.05
34.47
34.21
10,336,516
Dec 9, 2025
33.18
34.18
33.05
33.44
33.19
8,143,573
Dec 8, 2025
33.33
34.68
33.22
33.48
33.23
15,721,180
Dec 5, 2025
31.65
32.55
31.39
32.52
32.27
5,840,955
Dec 4, 2025
31.51
32.46
31.38
31.79
31.55
4,884,377
Dec 3, 2025
33.22
33.34
31.80
31.82
31.58
8,397,572
Dec 2, 2025
32.97
33.41
32.40
33.38
33.13
6,559,399
Dec 1, 2025
33.36
33.74
33.08
33.15
32.90
7,942,730
Nov 28, 2025
33.12
33.77
32.93
33.42
33.17
7,794,633
Nov 27, 2025
33.05
33.80
32.92
33.18
32.93
8,647,268
Nov 26, 2025
34.63
34.63
33.02
33.47
33.22
14,110,447
Nov 25, 2025
35.28
35.29
34.40
34.97
34.71
18,703,026
Nov 24, 2025
33.16
36.55
33.16
36.19
35.92
26,067,111
Nov 21, 2025
32.96
35.66
32.09
34.09
33.83
23,693,721
Nov 20, 2025
32.00
33.56
31.80
33.06
32.81
14,852,234
Nov 19, 2025
31.31
33.00
31.03
32.45
32.20
13,647,282
Nov 18, 2025
32.00
32.29
30.92
31.16
30.92
7,701,389
Nov 17, 2025
32.09
33.30
32.09
32.29
32.05
12,169,362
Nov 14, 2025
31.09
31.68
31.00
31.07
30.83
3,539,114
Nov 13, 2025
31.26
31.49
30.93
31.03
30.79
3,257,574
Nov 12, 2025
31.60
31.60
30.68
31.25
31.01
3,857,359
Nov 11, 2025
32.11
32.35
31.53
31.67
31.43
4,457,442
Nov 10, 2025
31.99
32.50
31.70
32.40
32.15
5,574,825
Nov 7, 2025
32.43
33.18
32.27
32.52
32.27
9,662,488
Nov 6, 2025
31.77
32.19
31.53
32.15
31.91
4,955,154
Nov 5, 2025
31.69
32.05
31.38
31.77
31.53
3,132,849
Nov 4, 2025
31.99
32.10
31.35
31.64
31.40
3,651,748
Nov 3, 2025
31.93
32.16
31.53
32.16
31.92
4,162,282
