Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.950	5.990	5.920	5.950	5.950	8,135,332
2024-01-18	5.970	5.990	5.830	5.960	5.960	16,113,009
2024-01-17	6.060	6.070	5.990	5.990	5.990	7,120,480
2024-01-16	6.030	6.060	5.990	6.060	6.060	8,663,100
2024-01-15	6.010	6.070	5.980	6.040	6.040	7,064,192
2024-01-12	6.010	6.070	6.000	6.020	6.020	7,574,720
2024-01-11	5.960	6.040	5.960	6.010	6.010	6,684,894
2024-01-10	6.020	6.030	5.970	5.980	5.980	7,057,140
2024-01-09	6.010	6.050	5.990	6.020	6.020	7,329,139
2024-01-08	6.070	6.110	6.010	6.010	6.010	11,854,216
2024-01-05	6.050	6.170	6.040	6.080	6.080	17,151,071
2024-01-04	6.060	6.080	6.030	6.060	6.060	5,960,628
2024-01-03	6.020	6.080	6.020	6.070	6.070	9,061,149
2024-01-02	6.030	6.060	6.010	6.040	6.040	8,949,577
2023-12-29	6.040	6.060	6.020	6.040	6.040	7,863,808
2023-12-28	5.970	6.060	5.950	6.040	6.040	12,191,929
2023-12-27	5.930	5.980	5.910	5.970	5.970	5,468,012
2023-12-26	5.950	5.990	5.930	5.940	5.940	7,027,836
2023-12-25	5.990	5.990	5.930	5.970	5.970	6,923,090
2023-12-22	6.020	6.040	5.960	5.990	5.990	9,448,348
2023-12-21	5.990	6.030	5.950	6.020	6.020	10,547,624
2023-12-20	6.080	6.100	6.000	6.010	6.010	9,442,381
2023-12-19	6.110	6.130	6.050	6.080	6.080	11,829,620
2023-12-18	6.200	6.260	6.100	6.110	6.110	15,490,920
2023-12-15	6.250	6.300	6.210	6.210	6.210	14,808,852
2023-12-14	6.250	6.330	6.210	6.210	6.210	19,528,936
2023-12-13	6.220	6.390	6.200	6.300	6.300	37,887,990
2023-12-12	6.070	6.260	6.050	6.240	6.240	22,926,893
2023-12-11	6.060	6.080	5.970	6.070	6.070	14,168,068
2023-12-08	6.120	6.140	6.070	6.070	6.070	17,503,518
2023-12-07	6.120	6.150	6.070	6.140	6.140	11,532,696
2023-12-06	6.070	6.140	6.070	6.120	6.120	7,541,112
2023-12-05	6.160	6.160	6.080	6.090	6.090	6,500,820
2023-12-04	6.110	6.160	6.100	6.150	6.150	8,465,470
2023-12-01	6.070	6.140	6.060	6.110	6.110	10,097,996
2023-11-30	6.060	6.120	6.060	6.070	6.070	7,998,907
2023-11-29	6.120	6.150	6.060	6.090	6.090	9,555,216
2023-11-28	6.180	6.180	6.110	6.140	6.140	10,438,460
2023-11-27	6.260	6.270	6.160	6.180	6.180	12,413,030
2023-11-24	6.260	6.300	6.230	6.280	6.280	15,103,479
2023-11-23	6.170	6.260	6.140	6.250	6.250	14,963,891
2023-11-22	6.160	6.230	6.140	6.170	6.170	12,702,968
2023-11-21	6.150	6.230	6.140	6.170	6.170	18,288,366
2023-11-20	6.130	6.160	6.100	6.140	6.140	6,522,328
2023-11-17	6.120	6.130	6.080	6.110	6.110	4,957,564
2023-11-16	6.140	6.140	6.110	6.110	6.110	6,028,624
2023-11-15	6.170	6.180	6.120	6.140	6.140	7,129,518
2023-11-14	6.100	6.150	6.080	6.140	6.140	7,966,405
2023-11-13	6.080	6.110	6.050	6.090	6.090	5,412,545
2023-11-10	6.110	6.120	6.050	6.080	6.080	7,976,068
2023-11-09	6.150	6.150	6.100	6.110	6.110	7,691,044
2023-11-08	6.150	6.180	6.090	6.130	6.130	9,829,850
2023-11-07	6.160	6.170	6.110	6.140	6.140	9,256,545
2023-11-06	6.120	6.170	6.100	6.160	6.160	13,445,524
2023-11-03	6.130	6.160	6.100	6.100	6.100	10,351,033
2023-11-02	6.180	6.180	6.110	6.130	6.130	7,901,811
2023-11-01	6.140	6.180	6.120	6.160	6.160	8,075,524
2023-10-31	6.110	6.180	6.100	6.150	6.150	15,185,251
2023-10-30	6.090	6.140	6.060	6.070	6.070	9,146,627
2023-10-27	6.040	6.120	6.030	6.100	6.100	8,741,596

← NewerPage 12 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.