Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.640	6.750	6.620	6.710	6.710	25,430,856
2023-07-25	6.520	6.650	6.500	6.640	6.640	24,699,152
2023-07-24	6.470	6.500	6.390	6.470	6.470	16,335,590
2023-07-21	6.300	6.420	6.280	6.410	6.410	14,923,152
2023-07-20	6.300	6.360	6.280	6.300	6.300	16,773,650
2023-07-19	6.700	6.710	6.660	6.690	6.270	16,329,540
2023-07-18	6.680	6.710	6.650	6.690	6.270	11,514,752
2023-07-17	6.680	6.690	6.640	6.660	6.242	8,451,576
2023-07-14	6.670	6.710	6.660	6.670	6.251	9,825,655
2023-07-13	6.600	6.670	6.600	6.660	6.242	8,093,388
2023-07-12	6.630	6.650	6.600	6.600	6.186	7,891,024
2023-07-11	6.650	6.720	6.630	6.650	6.233	8,572,841
2023-07-10	6.630	6.650	6.600	6.610	6.195	5,937,816
2023-07-07	6.600	6.660	6.580	6.630	6.214	7,809,007
2023-07-06	6.600	6.620	6.560	6.600	6.186	9,257,786
2023-07-05	6.600	6.650	6.580	6.600	6.186	6,293,121
2023-07-04	6.630	6.650	6.580	6.610	6.195	8,589,077
2023-07-03	6.590	6.670	6.590	6.640	6.223	11,192,036
2023-06-30	6.530	6.630	6.520	6.610	6.195	10,666,445
2023-06-29	6.550	6.560	6.510	6.530	6.120	8,214,212
2023-06-28	6.530	6.560	6.500	6.550	6.139	10,043,392
2023-06-27	6.460	6.570	6.450	6.540	6.129	11,546,408
2023-06-26	6.520	6.520	6.420	6.450	6.045	13,221,620
2023-06-21	6.550	6.600	6.530	6.530	6.120	12,213,283
2023-06-20	6.620	6.630	6.550	6.550	6.139	12,055,334
2023-06-19	6.760	6.770	6.610	6.610	6.195	15,920,648
2023-06-16	6.770	6.800	6.740	6.750	6.326	11,457,384
2023-06-15	6.780	6.820	6.720	6.770	6.345	11,271,003
2023-06-14	6.820	6.880	6.740	6.750	6.326	10,507,783
2023-06-13	6.900	6.900	6.800	6.830	6.401	12,968,396
2023-06-12	6.850	6.900	6.770	6.790	6.364	19,508,588
2023-06-09	6.820	6.950	6.810	6.860	6.429	33,017,229
2023-06-08	6.740	6.860	6.700	6.850	6.420	23,331,358
2023-06-07	6.660	6.780	6.660	6.730	6.308	12,603,280
2023-06-06	6.690	6.760	6.630	6.640	6.223	14,394,181
2023-06-05	6.630	6.730	6.620	6.710	6.289	14,843,608
2023-06-02	6.530	6.690	6.510	6.670	6.251	24,001,505
2023-06-01	6.570	6.570	6.490	6.520	6.111	15,723,784
2023-05-31	6.590	6.630	6.540	6.570	6.158	10,378,813
2023-05-30	6.620	6.620	6.520	6.620	6.204	14,250,049
2023-05-29	6.640	6.680	6.600	6.650	6.233	13,069,891
2023-05-26	6.610	6.680	6.560	6.650	6.233	13,895,084
2023-05-25	6.600	6.630	6.540	6.630	6.214	19,491,658
2023-05-24	6.730	6.730	6.580	6.590	6.176	27,693,864
2023-05-23	6.870	6.870	6.740	6.740	6.317	17,028,120
2023-05-22	6.920	6.950	6.820	6.840	6.411	15,303,960
2023-05-19	7.100	7.110	6.940	6.950	6.514	14,092,945
2023-05-18	7.150	7.170	7.060	7.110	6.664	11,115,710
2023-05-17	7.120	7.170	7.020	7.100	6.654	8,917,122
2023-05-16	7.230	7.230	7.090	7.120	6.673	11,278,219
2023-05-15	7.230	7.260	7.060	7.220	6.767	19,295,020
2023-05-12	7.320	7.370	7.230	7.240	6.786	14,492,040
2023-05-11	7.240	7.380	7.220	7.280	6.823	19,082,122
2023-05-10	7.280	7.320	7.170	7.220	6.767	23,718,070
2023-05-09	7.180	7.400	7.170	7.250	6.795	41,499,121
2023-05-08	7.050	7.190	7.000	7.180	6.729	40,122,337
2023-05-05	6.940	7.060	6.920	7.050	6.607	26,491,002
2023-05-04	6.820	7.020	6.790	6.950	6.514	32,571,171
2023-04-28	6.750	6.830	6.750	6.770	6.345	16,770,034
2023-04-27	6.650	6.780	6.640	6.770	6.345	12,200,628

← NewerPage 14 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.