Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.000	6.060	5.960	6.040	6.040	7,760,768
2023-10-25	6.000	6.050	5.990	6.000	6.000	7,979,600
2023-10-24	5.950	6.000	5.920	5.960	5.960	9,999,668
2023-10-23	6.030	6.030	5.890	5.920	5.920	13,057,064
2023-10-20	5.990	6.080	5.980	6.040	6.040	8,749,363
2023-10-19	6.050	6.080	6.000	6.010	6.010	10,473,337
2023-10-18	6.150	6.160	6.060	6.060	6.060	9,388,726
2023-10-17	6.170	6.180	6.130	6.140	6.140	8,088,480
2023-10-16	6.180	6.200	6.140	6.170	6.170	10,086,475
2023-10-13	6.210	6.220	6.160	6.170	6.170	5,940,900
2023-10-12	6.200	6.250	6.170	6.220	6.220	11,010,104
2023-10-11	6.200	6.200	6.140	6.150	6.150	12,098,534
2023-10-10	6.220	6.260	6.170	6.180	6.180	9,443,900
2023-10-09	6.370	6.370	6.190	6.200	6.200	20,815,566
2023-09-28	6.360	6.410	6.360	6.370	6.370	8,269,956
2023-09-27	6.360	6.400	6.360	6.370	6.370	7,880,616
2023-09-26	6.410	6.430	6.360	6.370	6.370	8,287,012
2023-09-25	6.460	6.470	6.410	6.420	6.420	10,912,144
2023-09-22	6.430	6.480	6.400	6.480	6.480	9,845,307
2023-09-21	6.490	6.500	6.430	6.430	6.430	8,642,353
2023-09-20	6.450	6.510	6.430	6.480	6.480	11,064,600
2023-09-19	6.430	6.460	6.410	6.440	6.440	7,579,659
2023-09-18	6.490	6.500	6.410	6.430	6.430	12,663,760
2023-09-15	6.520	6.550	6.460	6.490	6.490	9,787,211
2023-09-14	6.460	6.530	6.460	6.520	6.520	9,857,356
2023-09-13	6.490	6.530	6.450	6.490	6.490	8,189,278
2023-09-12	6.480	6.540	6.470	6.490	6.490	9,454,200
2023-09-11	6.460	6.510	6.420	6.500	6.500	11,369,800
2023-09-08	6.380	6.460	6.370	6.450	6.450	10,951,074
2023-09-07	6.440	6.530	6.400	6.420	6.420	11,630,353
2023-09-06	6.360	6.500	6.340	6.460	6.460	15,395,286
2023-09-05	6.480	6.510	6.360	6.380	6.380	20,422,824
2023-09-04	6.440	6.580	6.430	6.520	6.520	27,059,723
2023-09-01	6.400	6.450	6.350	6.390	6.390	26,131,357
2023-08-31	6.700	6.750	6.310	6.340	6.340	50,665,505
2023-08-30	6.830	6.870	6.760	6.820	6.820	16,371,839
2023-08-29	6.710	6.850	6.690	6.840	6.840	20,457,608
2023-08-28	6.990	6.990	6.720	6.740	6.740	33,451,438
2023-08-25	6.440	6.560	6.440	6.490	6.490	14,300,110
2023-08-24	6.490	6.530	6.410	6.440	6.440	11,825,125
2023-08-23	6.510	6.560	6.490	6.490	6.490	9,132,400
2023-08-22	6.540	6.580	6.490	6.530	6.530	11,744,049
2023-08-21	6.560	6.640	6.520	6.520	6.520	11,305,690
2023-08-18	6.680	6.730	6.580	6.580	6.580	12,194,180
2023-08-17	6.700	6.720	6.620	6.680	6.680	11,510,996
2023-08-16	6.620	6.790	6.600	6.730	6.730	14,039,488
2023-08-15	6.650	6.690	6.580	6.650	6.650	10,335,656
2023-08-14	6.600	6.680	6.560	6.650	6.650	15,222,524
2023-08-11	6.780	6.840	6.700	6.710	6.710	12,597,164
2023-08-10	6.750	6.810	6.720	6.760	6.760	8,659,028
2023-08-09	6.770	6.810	6.730	6.750	6.750	10,414,324
2023-08-08	6.890	6.930	6.760	6.770	6.770	15,592,896
2023-08-07	7.010	7.020	6.820	6.870	6.870	24,933,398
2023-08-04	7.100	7.160	7.020	7.040	7.040	29,096,277
2023-08-03	6.950	7.040	6.910	7.030	7.030	21,875,497
2023-08-02	6.910	7.070	6.910	6.970	6.970	22,571,368
2023-08-01	6.950	7.000	6.900	6.920	6.920	25,135,745
2023-07-31	6.880	7.040	6.870	6.970	6.970	33,348,105
2023-07-28	6.680	6.840	6.670	6.840	6.840	24,720,889
2023-07-27	6.690	6.740	6.610	6.690	6.690	20,357,540

← NewerPage 13 of 21 · 1,215 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.