Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.380	6.430	6.320	6.430	6.430	8,366,488
2024-04-23	6.450	6.500	6.360	6.380	6.380	11,619,488
2024-04-22	6.510	6.590	6.450	6.460	6.460	13,321,504
2024-04-19	6.450	6.600	6.430	6.540	6.540	22,219,176
2024-04-18	6.560	6.650	6.560	6.580	6.580	16,081,169
2024-04-17	6.500	6.580	6.470	6.580	6.580	20,585,543
2024-04-16	6.430	6.580	6.430	6.520	6.520	26,089,696
2024-04-15	6.360	6.460	6.320	6.460	6.460	20,199,426
2024-04-12	6.350	6.420	6.330	6.360	6.360	9,881,277
2024-04-11	6.370	6.400	6.340	6.370	6.370	9,743,047
2024-04-10	6.410	6.440	6.330	6.380	6.380	12,894,006
2024-04-09	6.320	6.410	6.320	6.410	6.410	13,272,460
2024-04-08	6.340	6.400	6.330	6.330	6.330	15,877,112
2024-04-03	6.310	6.340	6.280	6.340	6.340	12,951,974
2024-04-02	6.290	6.320	6.270	6.310	6.310	9,619,343
2024-04-01	6.240	6.310	6.230	6.310	6.310	12,020,046
2024-03-29	6.200	6.250	6.200	6.250	6.250	3,935,808
2024-03-28	6.230	6.260	6.200	6.210	6.210	10,764,388
2024-03-27	6.290	6.310	6.230	6.230	6.230	9,992,737
2024-03-26	6.250	6.300	6.240	6.290	6.290	11,587,882
2024-03-25	6.230	6.340	6.200	6.250	6.250	17,124,331
2024-03-22	6.250	6.260	6.190	6.220	6.220	10,421,796
2024-03-21	6.250	6.290	6.230	6.250	6.250	7,719,842
2024-03-20	6.230	6.250	6.220	6.250	6.250	6,731,416
2024-03-19	6.280	6.290	6.240	6.240	6.240	8,800,390
2024-03-18	6.290	6.300	6.250	6.300	6.300	11,788,148
2024-03-15	6.290	6.310	6.260	6.290	6.290	8,655,743
2024-03-14	6.280	6.320	6.260	6.280	6.280	9,993,860
2024-03-13	6.320	6.350	6.270	6.280	6.280	10,107,864
2024-03-12	6.310	6.400	6.260	6.360	6.360	17,840,496
2024-03-11	6.290	6.310	6.260	6.310	6.310	11,463,298
2024-03-08	6.270	6.290	6.220	6.280	6.280	7,863,588
2024-03-07	6.280	6.310	6.250	6.260	6.260	9,376,870
2024-03-06	6.280	6.330	6.250	6.270	6.270	11,098,832
2024-03-05	6.220	6.310	6.210	6.290	6.290	12,787,539
2024-03-04	6.260	6.270	6.220	6.250	6.250	11,198,360
2024-03-01	6.280	6.300	6.240	6.260	6.260	10,560,718
2024-02-29	6.190	6.290	6.190	6.280	6.280	13,278,767
2024-02-28	6.310	6.330	6.200	6.200	6.200	17,995,251
2024-02-27	6.260	6.300	6.230	6.300	6.300	13,389,983
2024-02-26	6.350	6.370	6.260	6.270	6.270	18,000,740
2024-02-23	6.380	6.380	6.310	6.350	6.350	12,948,188
2024-02-22	6.350	6.380	6.310	6.370	6.370	14,632,091
2024-02-21	6.310	6.460	6.300	6.370	6.370	22,202,898
2024-02-20	6.310	6.350	6.280	6.320	6.320	14,699,833
2024-02-19	6.360	6.390	6.270	6.320	6.320	23,387,569
2024-02-08	6.240	6.440	6.240	6.340	6.340	31,210,836
2024-02-07	6.050	6.250	6.020	6.250	6.250	28,651,171
2024-02-06	5.750	6.120	5.750	6.060	6.060	23,375,973
2024-02-05	5.870	5.990	5.710	5.840	5.840	26,042,272
2024-02-02	5.980	6.080	5.800	5.930	5.930	21,477,732
2024-02-01	6.050	6.100	5.950	5.970	5.970	16,352,022
2024-01-31	6.090	6.140	5.980	6.060	6.060	18,222,420
2024-01-30	6.180	6.260	6.100	6.120	6.120	14,639,368
2024-01-29	6.310	6.370	6.230	6.230	6.230	22,539,431
2024-01-26	6.160	6.310	6.150	6.270	6.270	24,177,338
2024-01-25	6.040	6.160	6.000	6.160	6.160	21,330,625
2024-01-24	5.870	6.020	5.840	6.010	6.010	16,767,544
2024-01-23	5.780	5.840	5.710	5.810	5.810	9,646,492
2024-01-22	5.950	5.950	5.740	5.780	5.780	12,234,332

← NewerPage 11 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.