Nanjing Gaoke Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	5.750	5.810	5.720	5.730	5.730	11,682,129
2024-07-22	5.800	5.830	5.710	5.740	5.740	10,379,332
2024-07-19	5.880	5.880	5.780	5.820	5.820	11,234,100
2024-07-18	5.890	5.890	5.800	5.880	5.880	8,874,531
2024-07-17	5.850	5.890	5.840	5.880	5.880	12,244,120
2024-07-16	6.100	6.130	6.080	6.110	6.110	10,523,904
2024-07-15	6.120	6.130	6.050	6.110	6.110	9,704,548
2024-07-12	6.050	6.160	6.030	6.110	6.110	14,812,208
2024-07-11	6.010	6.060	5.980	6.050	6.050	13,863,789
2024-07-10	6.010	6.010	5.910	5.960	5.960	11,646,648
2024-07-09	5.960	6.040	5.880	6.020	6.020	11,306,827
2024-07-08	6.060	6.060	5.930	5.950	5.950	10,263,096
2024-07-05	6.040	6.040	6.040	6.040	6.040	0
2024-07-04	6.150	6.150	6.030	6.040	6.040	11,096,700
2024-07-03	6.130	6.190	6.120	6.130	6.130	8,728,726
2024-07-02	6.170	6.200	6.120	6.130	6.130	10,535,600
2024-07-01	6.060	6.190	6.060	6.180	6.180	14,220,802
2024-06-28	6.030	6.110	6.010	6.070	6.070	11,086,645
2024-06-27	6.030	6.060	6.000	6.030	6.030	8,862,180
2024-06-26	5.950	6.050	5.940	6.040	6.040	10,081,446
2024-06-25	5.930	5.990	5.910	5.970	5.970	12,674,639
2024-06-24	6.050	6.050	5.940	5.940	5.940	13,570,762
2024-06-21	6.030	6.110	6.030	6.070	6.070	10,026,122
2024-06-20	6.120	6.130	6.020	6.040	6.040	12,253,129
2024-06-19	6.130	6.170	6.110	6.120	6.120	7,171,129
2024-06-18	6.100	6.180	6.100	6.150	6.150	9,762,486
2024-06-17	6.120	6.200	6.090	6.110	6.110	13,153,694
2024-06-14	6.070	6.160	6.060	6.140	6.140	14,421,182
2024-06-13	6.140	6.170	6.070	6.080	6.080	12,862,276
2024-06-12	6.130	6.150	6.080	6.120	6.120	13,629,786
2024-06-11	6.220	6.230	6.120	6.150	6.150	15,899,492
2024-06-07	6.140	6.230	6.140	6.230	6.230	15,455,280
2024-06-06	6.200	6.260	6.100	6.120	6.120	20,518,720
2024-06-05	6.340	6.340	6.210	6.210	6.210	13,242,942
2024-06-04	6.240	6.370	6.210	6.330	6.330	16,899,697
2024-06-03	6.380	6.380	6.220	6.250	6.250	19,486,270
2024-05-31	6.350	6.410	6.350	6.360	6.360	11,633,158
2024-05-30	6.450	6.460	6.340	6.370	6.370	14,523,419
2024-05-29	6.480	6.570	6.440	6.470	6.470	13,752,992
2024-05-28	6.640	6.670	6.470	6.490	6.490	18,935,334
2024-05-27	6.610	6.650	6.530	6.630	6.630	13,553,084
2024-05-24	6.700	6.730	6.580	6.600	6.600	21,018,888
2024-05-23	6.790	6.800	6.660	6.700	6.700	41,320,879
2024-05-22	6.880	7.030	6.800	6.850	6.850	58,204,754
2024-05-21	6.700	6.900	6.680	6.840	6.840	40,744,360
2024-05-20	6.790	6.840	6.690	6.720	6.720	50,320,412
2024-05-17	6.570	6.820	6.510	6.810	6.810	64,865,811
2024-05-16	6.410	6.610	6.410	6.530	6.530	39,570,794
2024-05-15	6.350	6.490	6.330	6.420	6.420	23,795,829
2024-05-14	6.370	6.420	6.340	6.370	6.370	13,148,620
2024-05-13	6.400	6.420	6.320	6.380	6.380	18,630,466
2024-05-10	6.310	6.420	6.280	6.410	6.410	29,855,042
2024-05-09	6.230	6.360	6.230	6.300	6.300	18,737,580
2024-05-08	6.350	6.350	6.240	6.240	6.240	14,532,630
2024-05-07	6.340	6.400	6.290	6.370	6.370	14,928,737
2024-05-06	6.390	6.490	6.340	6.360	6.360	25,947,307
2024-04-30	6.350	6.400	6.260	6.300	6.300	24,456,865
2024-04-29	6.250	6.460	6.100	6.390	6.390	42,255,475
2024-04-26	6.380	6.430	6.280	6.430	6.430	16,809,256
2024-04-25	6.410	6.440	6.380	6.400	6.400	8,400,396

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.4200 CNY
2022-07-15	0.8400 CNY
2021-06-28	0.5000 CNY
2020-07-07	0.4500 CNY
2019-07-05	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.