Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.630	6.680	6.590	6.650	6.233	10,558,660
2023-04-25	6.770	6.780	6.570	6.650	6.233	11,643,802
2023-04-24	6.760	6.790	6.680	6.700	6.279	13,803,696
2023-04-21	6.890	6.930	6.760	6.780	6.354	11,584,390
2023-04-20	6.860	6.890	6.820	6.870	6.439	10,793,416
2023-04-19	6.910	6.930	6.860	6.870	6.439	10,795,595
2023-04-18	6.880	6.950	6.870	6.890	6.457	11,966,177
2023-04-17	6.850	6.900	6.830	6.870	6.439	16,119,464
2023-04-14	6.860	6.910	6.840	6.850	6.420	10,828,615
2023-04-13	6.800	6.890	6.780	6.840	6.411	13,773,302
2023-04-12	6.820	6.840	6.780	6.800	6.373	8,880,130
2023-04-11	6.790	6.820	6.720	6.800	6.373	11,692,333
2023-04-10	6.710	6.940	6.710	6.800	6.373	19,284,092
2023-04-07	6.640	6.730	6.640	6.710	6.289	11,076,021
2023-04-06	6.620	6.670	6.580	6.640	6.223	9,706,266
2023-04-04	6.640	6.650	6.600	6.620	6.204	11,404,974
2023-04-03	6.610	6.700	6.610	6.640	6.223	16,358,214
2023-03-31	6.610	6.670	6.600	6.630	6.214	10,732,262
2023-03-30	6.700	6.750	6.520	6.610	6.195	20,941,161
2023-03-29	6.820	6.840	6.700	6.710	6.289	14,181,152
2023-03-28	6.930	6.950	6.800	6.820	6.392	16,008,853
2023-03-27	7.020	7.040	6.910	6.920	6.486	17,468,676
2023-03-24	6.990	7.070	6.940	7.050	6.607	20,664,749
2023-03-23	7.000	7.010	6.920	6.950	6.514	10,421,005
2023-03-22	6.950	7.050	6.930	7.000	6.561	12,649,545
2023-03-21	7.000	7.030	6.920	6.940	6.504	11,328,990
2023-03-20	6.990	7.050	6.950	6.970	6.532	16,407,643
2023-03-17	6.920	7.080	6.900	6.990	6.551	23,884,486
2023-03-16	6.770	7.000	6.750	6.870	6.439	18,759,290
2023-03-15	6.740	6.820	6.730	6.800	6.373	8,994,674
2023-03-14	6.800	6.810	6.690	6.710	6.289	8,637,780
2023-03-13	6.790	6.820	6.730	6.800	6.373	11,065,610
2023-03-10	6.880	6.880	6.800	6.810	6.383	8,386,549
2023-03-09	6.920	6.920	6.840	6.900	6.467	8,149,932
2023-03-08	6.850	6.900	6.810	6.900	6.467	9,802,096
2023-03-07	6.940	6.970	6.850	6.860	6.429	15,014,153
2023-03-06	6.960	6.990	6.930	6.940	6.504	13,640,264
2023-03-03	6.900	6.950	6.880	6.940	6.504	13,098,717
2023-03-02	6.880	6.930	6.860	6.900	6.467	12,111,752
2023-03-01	6.900	6.920	6.860	6.890	6.457	17,598,524
2023-02-28	6.860	6.890	6.820	6.880	6.448	7,576,064
2023-02-27	6.860	6.880	6.800	6.850	6.420	10,233,236
2023-02-24	6.890	6.900	6.820	6.860	6.429	8,759,433
2023-02-23	6.910	6.940	6.860	6.880	6.448	11,762,901
2023-02-22	6.820	6.910	6.810	6.900	6.467	11,799,821
2023-02-21	6.880	6.920	6.820	6.860	6.429	16,532,406
2023-02-20	6.690	6.810	6.660	6.800	6.373	16,963,241
2023-02-17	6.650	6.710	6.630	6.650	6.233	8,473,860
2023-02-16	6.750	6.810	6.620	6.660	6.242	14,223,680
2023-02-15	6.820	6.820	6.740	6.760	6.336	12,152,345
2023-02-14	6.810	6.850	6.800	6.810	6.383	14,255,221
2023-02-13	6.800	6.820	6.750	6.810	6.383	15,785,963
2023-02-10	6.780	6.820	6.760	6.790	6.364	10,366,080
2023-02-09	6.740	6.800	6.730	6.780	6.354	9,769,245
2023-02-08	6.790	6.820	6.740	6.750	6.326	12,455,127
2023-02-07	6.780	6.830	6.760	6.790	6.364	13,558,078
2023-02-06	6.830	6.860	6.780	6.790	6.364	11,012,398
2023-02-03	6.940	6.940	6.800	6.850	6.420	12,996,008
2023-02-02	7.060	7.090	6.940	6.960	6.523	22,998,384
2023-02-01	6.890	6.920	6.840	6.900	6.467	13,257,484

← NewerPage 15 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.