Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.880	6.900	6.810	6.870	6.439	10,677,862
2023-01-30	6.950	6.990	6.850	6.880	6.448	16,796,811
2023-01-20	6.800	6.880	6.760	6.860	6.429	9,741,830
2023-01-19	6.720	6.770	6.680	6.770	6.345	7,870,598
2023-01-18	6.700	6.750	6.690	6.720	6.298	8,725,123
2023-01-17	6.650	6.700	6.630	6.690	6.270	11,437,550
2023-01-16	6.600	6.680	6.560	6.640	6.223	12,256,885
2023-01-13	6.520	6.570	6.520	6.560	6.148	6,836,930
2023-01-12	6.570	6.610	6.500	6.520	6.111	9,145,224
2023-01-11	6.580	6.660	6.560	6.580	6.167	8,376,924
2023-01-10	6.660	6.690	6.570	6.590	6.176	8,884,005
2023-01-09	6.750	6.760	6.660	6.670	6.251	12,161,503
2023-01-06	6.870	6.870	6.720	6.740	6.317	10,862,459
2023-01-05	6.810	6.840	6.770	6.810	6.383	9,999,493
2023-01-04	6.680	6.850	6.670	6.800	6.373	12,245,264
2023-01-03	6.610	6.710	6.610	6.700	6.279	10,673,438
2022-12-30	6.620	6.630	6.570	6.610	6.195	5,759,519
2022-12-29	6.670	6.720	6.560	6.570	6.158	6,900,048
2022-12-28	6.750	6.760	6.570	6.680	6.261	8,896,542
2022-12-27	6.680	6.770	6.660	6.750	6.326	8,267,039
2022-12-26	6.730	6.740	6.600	6.640	6.223	9,004,179
2022-12-23	6.700	6.850	6.690	6.730	6.308	5,859,085
2022-12-22	6.870	6.940	6.720	6.760	6.336	9,593,310
2022-12-21	6.880	6.910	6.780	6.810	6.383	7,272,163
2022-12-20	6.900	6.970	6.830	6.860	6.429	10,144,544
2022-12-19	7.080	7.130	6.890	6.960	6.523	12,386,652
2022-12-16	7.070	7.150	7.020	7.080	6.636	9,694,301
2022-12-15	7.060	7.120	7.030	7.050	6.607	7,899,681
2022-12-14	7.120	7.180	7.050	7.080	6.636	11,119,938
2022-12-13	7.100	7.180	7.030	7.150	6.701	14,096,267
2022-12-12	7.160	7.260	7.080	7.090	6.645	21,953,420
2022-12-09	7.290	7.360	7.060	7.060	6.617	23,837,010
2022-12-08	7.210	7.300	7.190	7.260	6.804	14,882,589
2022-12-07	7.220	7.290	7.120	7.230	6.776	15,459,239
2022-12-06	7.260	7.310	7.200	7.240	6.786	16,233,956
2022-12-05	7.180	7.300	7.170	7.250	6.795	16,809,547
2022-12-02	7.230	7.230	7.090	7.140	6.692	16,123,926
2022-12-01	7.340	7.410	7.190	7.210	6.757	27,151,631
2022-11-30	7.410	7.570	7.330	7.350	6.889	39,109,580
2022-11-29	7.350	7.540	7.220	7.450	6.982	41,749,941
2022-11-28	7.100	7.200	7.000	7.170	6.720	18,390,607
2022-11-25	7.010	7.210	7.010	7.150	6.701	20,038,908
2022-11-24	6.970	7.040	6.930	7.010	6.570	16,456,270
2022-11-23	6.870	6.960	6.860	6.900	6.467	9,908,766
2022-11-22	6.880	6.950	6.820	6.910	6.476	12,415,175
2022-11-21	6.840	6.880	6.710	6.840	6.411	11,207,146
2022-11-18	6.870	6.900	6.790	6.830	6.401	11,405,225
2022-11-17	6.850	6.900	6.790	6.880	6.448	12,144,324
2022-11-16	6.880	6.900	6.840	6.870	6.439	11,944,363
2022-11-15	6.790	6.940	6.740	6.880	6.448	18,523,115
2022-11-14	6.850	6.940	6.760	6.780	6.354	24,700,607
2022-11-11	6.530	6.870	6.530	6.730	6.308	30,401,805
2022-11-10	6.400	6.480	6.320	6.470	6.064	9,310,333
2022-11-09	6.380	6.510	6.380	6.420	6.017	12,709,757
2022-11-08	6.430	6.450	6.360	6.400	5.998	8,192,918
2022-11-07	6.390	6.440	6.340	6.430	6.026	11,488,686
2022-11-04	6.310	6.430	6.280	6.400	5.998	10,614,824
2022-11-03	6.290	6.330	6.240	6.290	5.895	8,066,022
2022-11-02	6.300	6.360	6.270	6.340	5.942	10,657,797
2022-11-01	6.240	6.320	6.210	6.300	5.905	11,717,965

← NewerPage 16 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.