Nanjing Gaoke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.280	6.350	6.150	6.210	5.820	11,504,785
2022-10-28	6.400	6.410	6.280	6.280	5.886	9,967,308
2022-10-27	6.340	6.450	6.300	6.410	6.008	9,551,614
2022-10-26	6.360	6.470	6.330	6.350	5.951	10,061,118
2022-10-25	6.450	6.520	6.330	6.390	5.989	10,953,232
2022-10-24	6.650	6.750	6.430	6.470	6.064	16,282,823
2022-10-21	6.700	6.770	6.670	6.680	6.261	8,857,115
2022-10-20	6.740	6.760	6.640	6.660	6.242	10,335,323
2022-10-19	6.830	6.860	6.740	6.740	6.317	10,893,143
2022-10-18	6.880	6.970	6.810	6.830	6.401	13,296,540
2022-10-17	6.790	6.900	6.750	6.850	6.420	10,729,389
2022-10-14	6.810	6.880	6.780	6.850	6.420	11,992,257
2022-10-13	6.890	6.900	6.740	6.770	6.345	11,714,654
2022-10-12	6.820	6.910	6.710	6.900	6.467	13,124,224
2022-10-11	6.810	6.880	6.720	6.830	6.401	8,767,531
2022-10-10	6.910	7.060	6.780	6.810	6.383	16,354,422
2022-09-30	6.930	7.000	6.880	6.910	6.476	8,451,385
2022-09-29	7.080	7.120	6.860	6.900	6.467	14,986,524
2022-09-28	7.150	7.200	7.020	7.040	6.598	10,009,624
2022-09-27	7.150	7.220	7.000	7.200	6.748	12,695,403
2022-09-26	7.220	7.270	7.060	7.070	6.626	19,573,714
2022-09-23	7.310	7.460	7.240	7.270	6.814	12,363,521
2022-09-22	7.410	7.450	7.250	7.310	6.851	15,566,191
2022-09-21	7.310	7.480	7.240	7.440	6.973	20,855,903
2022-09-20	7.460	7.530	7.260	7.290	6.832	22,292,867
2022-09-19	7.350	7.550	7.280	7.450	6.982	28,963,903
2022-09-16	7.530	7.650	7.340	7.340	6.879	33,211,056
2022-09-15	7.510	7.650	7.470	7.560	7.085	31,145,230
2022-09-14	7.320	7.560	7.290	7.490	7.020	28,583,002
2022-09-13	7.380	7.550	7.320	7.380	6.917	28,002,310
2022-09-09	7.250	7.370	7.210	7.350	6.889	17,980,599
2022-09-08	7.240	7.320	7.170	7.260	6.804	12,448,936
2022-09-07	7.180	7.260	7.100	7.240	6.786	13,821,256
2022-09-06	7.090	7.200	7.080	7.180	6.729	18,692,536
2022-09-05	6.980	7.110	6.960	7.080	6.636	12,468,331
2022-09-02	7.040	7.090	6.940	7.000	6.561	10,812,464
2022-09-01	6.910	7.120	6.900	7.040	6.598	18,740,480
2022-08-31	6.890	6.950	6.860	6.890	6.457	10,202,841
2022-08-30	6.860	6.950	6.860	6.930	6.495	8,586,261
2022-08-29	6.780	6.890	6.730	6.880	6.448	9,823,213
2022-08-26	6.850	6.890	6.810	6.840	6.411	5,823,793
2022-08-25	6.820	6.870	6.760	6.860	6.429	8,317,711
2022-08-24	6.880	6.900	6.770	6.780	6.354	8,404,250
2022-08-23	6.880	6.900	6.830	6.900	6.467	6,872,762
2022-08-22	6.800	6.920	6.770	6.890	6.457	11,674,055
2022-08-19	6.810	6.890	6.800	6.810	6.383	9,476,063
2022-08-18	6.910	6.910	6.790	6.810	6.383	15,171,340
2022-08-17	6.910	6.970	6.860	6.970	6.532	8,670,456
2022-08-16	6.780	6.890	6.780	6.890	6.457	9,302,142
2022-08-15	6.800	6.840	6.770	6.810	6.383	8,990,076
2022-08-12	6.730	6.810	6.730	6.800	6.373	8,550,249
2022-08-11	6.670	6.760	6.670	6.760	6.336	9,661,587
2022-08-10	6.660	6.680	6.610	6.660	6.242	5,340,428
2022-08-09	6.690	6.730	6.620	6.680	6.261	6,984,042
2022-08-08	6.620	6.710	6.580	6.660	6.242	7,010,356
2022-08-05	6.620	6.670	6.540	6.610	6.195	7,273,920
2022-08-04	6.550	6.600	6.500	6.590	6.176	8,120,625
2022-08-03	6.620	6.710	6.510	6.530	6.120	10,151,294
2022-08-02	6.730	6.730	6.520	6.600	6.186	15,513,666
2022-08-01	6.650	6.770	6.620	6.760	6.336	13,486,571

← NewerPage 17 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.